{ "symbol": "LDOUSDT", "fetched_at": "2026-03-29T16:41:55.043881", "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": 1.1326, "high": 1.1326, "low": 1.104, "close": 1.1043, "volume": 941504.03, "close_time": 1759240799999, "quote_volume": 1054740.34803, "trades": 13090, "taker_buy_base": 450335.37, "taker_buy_quote": 504146.975936 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.1044, "high": 1.1073, "low": 1.0867, "close": 1.0999, "volume": 1437178.06, "close_time": 1759244399999, "quote_volume": 1575133.059984, "trades": 16871, "taker_buy_base": 788536.05, "taker_buy_quote": 864483.873713 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.0999, "high": 1.1001, "low": 1.0762, "close": 1.0882, "volume": 869023.29, "close_time": 1759247999999, "quote_volume": 942634.7812, "trades": 11472, "taker_buy_base": 403947.07, "taker_buy_quote": 437871.729431 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.0881, "high": 1.0903, "low": 1.0758, "close": 1.0835, "volume": 682516.59, "close_time": 1759251599999, "quote_volume": 738549.700722, "trades": 9306, "taker_buy_base": 372201.56, "taker_buy_quote": 402555.770933 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.0834, "high": 1.0905, "low": 1.0751, "close": 1.0882, "volume": 828145.98, "close_time": 1759255199999, "quote_volume": 896365.786515, "trades": 10305, "taker_buy_base": 322126.38, "taker_buy_quote": 348851.870498 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 1.0882, "high": 1.1018, "low": 1.0845, "close": 1.1002, "volume": 742185.08, "close_time": 1759258799999, "quote_volume": 813161.679619, "trades": 8646, "taker_buy_base": 261438.82, "taker_buy_quote": 286262.485779 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 1.1002, "high": 1.1177, "low": 1.0931, "close": 1.1158, "volume": 682166.28, "close_time": 1759262399999, "quote_volume": 754343.502011, "trades": 8475, "taker_buy_base": 321600.09, "taker_buy_quote": 355788.540768 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.1159, "high": 1.1185, "low": 1.0926, "close": 1.1083, "volume": 1385361.59, "close_time": 1759265999999, "quote_volume": 1525409.662015, "trades": 16364, "taker_buy_base": 593407.4, "taker_buy_quote": 653223.835906 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.1083, "high": 1.1185, "low": 1.0962, "close": 1.0962, "volume": 595802.68, "close_time": 1759269599999, "quote_volume": 660355.316932, "trades": 5513, "taker_buy_base": 258503.52, "taker_buy_quote": 286551.141164 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.0963, "high": 1.1078, "low": 1.0868, "close": 1.088, "volume": 452089.06, "close_time": 1759273199999, "quote_volume": 495023.188116, "trades": 6516, "taker_buy_base": 203533.83, "taker_buy_quote": 222651.952048 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 1.088, "high": 1.0892, "low": 1.0818, "close": 1.0874, "volume": 418741.43, "close_time": 1759276799999, "quote_volume": 454674.853024, "trades": 4085, "taker_buy_base": 203990.4, "taker_buy_quote": 221516.188636 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0875, "high": 1.0898, "low": 1.0788, "close": 1.0898, "volume": 323966.51, "close_time": 1759280399999, "quote_volume": 351324.758224, "trades": 5196, "taker_buy_base": 121846.31, "taker_buy_quote": 132090.046961 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.0898, "high": 1.0995, "low": 1.0813, "close": 1.0991, "volume": 396326.21, "close_time": 1759283999999, "quote_volume": 432544.39421, "trades": 6236, "taker_buy_base": 204885.07, "taker_buy_quote": 223261.578901 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.0992, "high": 1.103, "low": 1.0934, "close": 1.0939, "volume": 371337.3, "close_time": 1759287599999, "quote_volume": 407910.792587, "trades": 6143, "taker_buy_base": 157271.41, "taker_buy_quote": 172761.695896 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.0939, "high": 1.1012, "low": 1.0897, "close": 1.0904, "volume": 264789.47, "close_time": 1759291199999, "quote_volume": 290103.038462, "trades": 5231, "taker_buy_base": 118200.53, "taker_buy_quote": 129507.114243 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.0903, "high": 1.1115, "low": 1.0898, "close": 1.1025, "volume": 589769.31, "close_time": 1759294799999, "quote_volume": 652098.203376, "trades": 8865, "taker_buy_base": 247140.59, "taker_buy_quote": 272981.484303 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 1.1025, "high": 1.1104, "low": 1.1011, "close": 1.1082, "volume": 370902.14, "close_time": 1759298399999, "quote_volume": 410031.911343, "trades": 6676, "taker_buy_base": 134643.19, "taker_buy_quote": 148847.65413 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 1.1083, "high": 1.1098, "low": 1.0908, "close": 1.0918, "volume": 381500.04, "close_time": 1759301999999, "quote_volume": 419751.572818, "trades": 6418, "taker_buy_base": 182158.12, "taker_buy_quote": 200401.962632 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.0918, "high": 1.0983, "low": 1.089, "close": 1.0927, "volume": 257579.65, "close_time": 1759305599999, "quote_volume": 281568.535212, "trades": 4731, "taker_buy_base": 142147.36, "taker_buy_quote": 155413.853411 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.0926, "high": 1.1708, "low": 1.0899, "close": 1.1576, "volume": 3138493.59, "close_time": 1759309199999, "quote_volume": 3593442.020378, "trades": 29256, "taker_buy_base": 1665349.58, "taker_buy_quote": 1902776.21073 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 1.1577, "high": 1.1674, "low": 1.1526, "close": 1.1598, "volume": 1130044.57, "close_time": 1759312799999, "quote_volume": 1310148.145019, "trades": 15046, "taker_buy_base": 553514.72, "taker_buy_quote": 641826.14957 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.1599, "high": 1.1608, "low": 1.1418, "close": 1.1454, "volume": 1086359.57, "close_time": 1759316399999, "quote_volume": 1247202.159022, "trades": 10230, "taker_buy_base": 473326.54, "taker_buy_quote": 543111.375147 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 1.1454, "high": 1.1515, "low": 1.1445, "close": 1.1488, "volume": 421410.06, "close_time": 1759319999999, "quote_volume": 483966.071167, "trades": 5435, "taker_buy_base": 225480.66, "taker_buy_quote": 258916.160271 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.1489, "high": 1.1598, "low": 1.146, "close": 1.1517, "volume": 697600.67, "close_time": 1759323599999, "quote_volume": 803746.368686, "trades": 8257, "taker_buy_base": 348416.91, "taker_buy_quote": 401583.25611 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 1.1517, "high": 1.1631, "low": 1.1492, "close": 1.1602, "volume": 537780.47, "close_time": 1759327199999, "quote_volume": 622954.329515, "trades": 8107, "taker_buy_base": 236232.94, "taker_buy_quote": 273550.984735 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.1601, "high": 1.1799, "low": 1.1572, "close": 1.1724, "volume": 1247702.08, "close_time": 1759330799999, "quote_volume": 1460099.502168, "trades": 12969, "taker_buy_base": 505892.16, "taker_buy_quote": 592084.537974 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.1725, "high": 1.1764, "low": 1.1641, "close": 1.1691, "volume": 801396.01, "close_time": 1759334399999, "quote_volume": 936082.904644, "trades": 7386, "taker_buy_base": 388321.73, "taker_buy_quote": 453434.661799 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.1691, "high": 1.197, "low": 1.1691, "close": 1.188, "volume": 1275657.42, "close_time": 1759337999999, "quote_volume": 1515622.467768, "trades": 14049, "taker_buy_base": 672493.96, "taker_buy_quote": 799270.618174 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 1.188, "high": 1.1996, "low": 1.1857, "close": 1.1886, "volume": 1310239.41, "close_time": 1759341599999, "quote_volume": 1563307.842433, "trades": 13019, "taker_buy_base": 698940.09, "taker_buy_quote": 833773.092249 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 1.1886, "high": 1.2077, "low": 1.1886, "close": 1.2035, "volume": 1127323.75, "close_time": 1759345199999, "quote_volume": 1351774.497443, "trades": 11544, "taker_buy_base": 728854.75, "taker_buy_quote": 874050.835956 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 1.2034, "high": 1.2055, "low": 1.1964, "close": 1.2016, "volume": 934551.26, "close_time": 1759348799999, "quote_volume": 1122570.234722, "trades": 9446, "taker_buy_base": 415109.2, "taker_buy_quote": 498597.317335 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.2017, "high": 1.2051, "low": 1.1912, "close": 1.1987, "volume": 793925.42, "close_time": 1759352399999, "quote_volume": 950346.277344, "trades": 9638, "taker_buy_base": 376785.27, "taker_buy_quote": 450960.546048 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 1.1986, "high": 1.1988, "low": 1.188, "close": 1.1883, "volume": 425885.77, "close_time": 1759355999999, "quote_volume": 508036.903686, "trades": 5351, "taker_buy_base": 233108.45, "taker_buy_quote": 278100.683389 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 1.1883, "high": 1.1973, "low": 1.1837, "close": 1.1904, "volume": 509291.41, "close_time": 1759359599999, "quote_volume": 605773.558319, "trades": 7321, "taker_buy_base": 215684.92, "taker_buy_quote": 256557.776812 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 1.1903, "high": 1.1963, "low": 1.1894, "close": 1.1926, "volume": 510543.7, "close_time": 1759363199999, "quote_volume": 608622.546073, "trades": 6400, "taker_buy_base": 334938.91, "taker_buy_quote": 399235.455782 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1925, "high": 1.208, "low": 1.1872, "close": 1.1914, "volume": 967086.95, "close_time": 1759366799999, "quote_volume": 1155883.451529, "trades": 9553, "taker_buy_base": 470005.52, "taker_buy_quote": 562712.47366 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 1.1915, "high": 1.2035, "low": 1.1869, "close": 1.2027, "volume": 335911.76, "close_time": 1759370399999, "quote_volume": 401206.879891, "trades": 5351, "taker_buy_base": 193566.06, "taker_buy_quote": 231128.516281 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 1.2026, "high": 1.2036, "low": 1.1963, "close": 1.2006, "volume": 274022.35, "close_time": 1759373999999, "quote_volume": 328884.456278, "trades": 5708, "taker_buy_base": 158424.6, "taker_buy_quote": 190147.318513 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 1.2005, "high": 1.216, "low": 1.1983, "close": 1.2051, "volume": 950395.11, "close_time": 1759377599999, "quote_volume": 1148345.492362, "trades": 8071, "taker_buy_base": 582826.14, "taker_buy_quote": 704487.6871 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.2051, "high": 1.2135, "low": 1.2002, "close": 1.2122, "volume": 417692.94, "close_time": 1759381199999, "quote_volume": 503763.162857, "trades": 5765, "taker_buy_base": 188715.56, "taker_buy_quote": 227648.047911 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 1.2122, "high": 1.2235, "low": 1.2082, "close": 1.2137, "volume": 679705.91, "close_time": 1759384799999, "quote_volume": 826707.328098, "trades": 8372, "taker_buy_base": 255142.05, "taker_buy_quote": 310116.19612 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 1.2138, "high": 1.2257, "low": 1.2102, "close": 1.2124, "volume": 708362.39, "close_time": 1759388399999, "quote_volume": 862798.311258, "trades": 8307, "taker_buy_base": 340026.18, "taker_buy_quote": 414390.007754 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 1.2125, "high": 1.2137, "low": 1.1948, "close": 1.1966, "volume": 552356.92, "close_time": 1759391999999, "quote_volume": 665094.559366, "trades": 6545, "taker_buy_base": 233836.05, "taker_buy_quote": 281655.608168 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1966, "high": 1.205, "low": 1.1966, "close": 1.1993, "volume": 356359.64, "close_time": 1759395599999, "quote_volume": 427869.28006, "trades": 4981, "taker_buy_base": 139321.83, "taker_buy_quote": 167266.949739 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 1.1994, "high": 1.2036, "low": 1.1952, "close": 1.2001, "volume": 340678.38, "close_time": 1759399199999, "quote_volume": 408280.983359, "trades": 4923, "taker_buy_base": 150884.73, "taker_buy_quote": 180886.008427 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 1.2001, "high": 1.2041, "low": 1.1927, "close": 1.1988, "volume": 678484.25, "close_time": 1759402799999, "quote_volume": 811584.560834, "trades": 5951, "taker_buy_base": 300498.9, "taker_buy_quote": 359608.799208 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 1.1987, "high": 1.2084, "low": 1.197, "close": 1.2063, "volume": 521914.99, "close_time": 1759406399999, "quote_volume": 627598.459482, "trades": 7782, "taker_buy_base": 269431.86, "taker_buy_quote": 323997.942374 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.2063, "high": 1.2168, "low": 1.2053, "close": 1.2152, "volume": 628825.44, "close_time": 1759409999999, "quote_volume": 762594.874571, "trades": 6767, "taker_buy_base": 372580.12, "taker_buy_quote": 451842.574065 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.2152, "high": 1.2365, "low": 1.2041, "close": 1.2297, "volume": 1505475.73, "close_time": 1759413599999, "quote_volume": 1839355.119254, "trades": 14878, "taker_buy_base": 676150.47, "taker_buy_quote": 825894.587394 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 1.2297, "high": 1.2312, "low": 1.1996, "close": 1.2068, "volume": 1451583.09, "close_time": 1759417199999, "quote_volume": 1768071.641549, "trades": 16625, "taker_buy_base": 514107.87, "taker_buy_quote": 626631.67123 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.2071, "high": 1.2273, "low": 1.1972, "close": 1.2249, "volume": 1157715.57, "close_time": 1759420799999, "quote_volume": 1399206.462372, "trades": 14699, "taker_buy_base": 518910.44, "taker_buy_quote": 628044.778153 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.2249, "high": 1.2348, "low": 1.2128, "close": 1.2199, "volume": 745262.84, "close_time": 1759424399999, "quote_volume": 912669.989867, "trades": 12598, "taker_buy_base": 424318.34, "taker_buy_quote": 519916.209221 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 1.2197, "high": 1.2398, "low": 1.2153, "close": 1.2353, "volume": 555028.98, "close_time": 1759427999999, "quote_volume": 682128.764732, "trades": 9082, "taker_buy_base": 308512.02, "taker_buy_quote": 379028.054557 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 1.2354, "high": 1.246, "low": 1.2345, "close": 1.2369, "volume": 699043.53, "close_time": 1759431599999, "quote_volume": 867348.381621, "trades": 10620, "taker_buy_base": 371448.74, "taker_buy_quote": 460917.382305 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 1.2369, "high": 1.3194, "low": 1.2364, "close": 1.2895, "volume": 4961730.54, "close_time": 1759435199999, "quote_volume": 6405758.521731, "trades": 64918, "taker_buy_base": 2440765.47, "taker_buy_quote": 3151524.140803 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.2896, "high": 1.3001, "low": 1.2657, "close": 1.2855, "volume": 1122706.89, "close_time": 1759438799999, "quote_volume": 1438577.158158, "trades": 17801, "taker_buy_base": 577996.51, "taker_buy_quote": 740421.529201 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 1.2855, "high": 1.342, "low": 1.2757, "close": 1.2956, "volume": 2118341.79, "close_time": 1759442399999, "quote_volume": 2745840.691721, "trades": 15154, "taker_buy_base": 1247479.54, "taker_buy_quote": 1621179.225157 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 1.2956, "high": 1.3072, "low": 1.2904, "close": 1.3005, "volume": 1220104.28, "close_time": 1759445999999, "quote_volume": 1585900.977897, "trades": 17147, "taker_buy_base": 669765.88, "taker_buy_quote": 870972.450425 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 1.3003, "high": 1.3054, "low": 1.2864, "close": 1.3005, "volume": 645853.85, "close_time": 1759449599999, "quote_volume": 835668.221045, "trades": 8640, "taker_buy_base": 248667.6, "taker_buy_quote": 321840.106173 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3004, "high": 1.301, "low": 1.2739, "close": 1.2786, "volume": 704020.53, "close_time": 1759453199999, "quote_volume": 902741.68214, "trades": 10072, "taker_buy_base": 242702.94, "taker_buy_quote": 311081.968756 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 1.2785, "high": 1.2839, "low": 1.2651, "close": 1.2666, "volume": 509272.43, "close_time": 1759456799999, "quote_volume": 648728.808591, "trades": 8384, "taker_buy_base": 203702.97, "taker_buy_quote": 259345.448364 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 1.2665, "high": 1.2765, "low": 1.2628, "close": 1.2733, "volume": 419549.4, "close_time": 1759460399999, "quote_volume": 532489.281788, "trades": 7340, "taker_buy_base": 237882.92, "taker_buy_quote": 302020.310424 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 1.2733, "high": 1.2833, "low": 1.2583, "close": 1.2628, "volume": 1092923.04, "close_time": 1759463999999, "quote_volume": 1386736.413885, "trades": 10565, "taker_buy_base": 460755.42, "taker_buy_quote": 585416.054693 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.2629, "high": 1.2684, "low": 1.2557, "close": 1.2667, "volume": 893246.58, "close_time": 1759467599999, "quote_volume": 1127168.331271, "trades": 7114, "taker_buy_base": 413926.52, "taker_buy_quote": 522525.79572 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 1.2668, "high": 1.268, "low": 1.248, "close": 1.2504, "volume": 543910.77, "close_time": 1759471199999, "quote_volume": 682605.185256, "trades": 7141, "taker_buy_base": 234410.56, "taker_buy_quote": 294097.691641 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 1.2505, "high": 1.2513, "low": 1.244, "close": 1.2513, "volume": 700496.42, "close_time": 1759474799999, "quote_volume": 873079.182219, "trades": 6117, "taker_buy_base": 199210.67, "taker_buy_quote": 248478.854043 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 1.2512, "high": 1.2515, "low": 1.241, "close": 1.2436, "volume": 369556.97, "close_time": 1759478399999, "quote_volume": 459880.767056, "trades": 5663, "taker_buy_base": 148250.42, "taker_buy_quote": 184473.826264 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.2437, "high": 1.247, "low": 1.2287, "close": 1.2426, "volume": 1531997.28, "close_time": 1759481999999, "quote_volume": 1898092.972896, "trades": 9418, "taker_buy_base": 840459.29, "taker_buy_quote": 1040196.098482 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.2426, "high": 1.2498, "low": 1.237, "close": 1.2493, "volume": 570364.88, "close_time": 1759485599999, "quote_volume": 708327.102627, "trades": 6246, "taker_buy_base": 299192.8, "taker_buy_quote": 371682.54273 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 1.2493, "high": 1.2496, "low": 1.2395, "close": 1.2422, "volume": 452116.2, "close_time": 1759489199999, "quote_volume": 561965.649186, "trades": 4871, "taker_buy_base": 275587.24, "taker_buy_quote": 342564.194172 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.2418, "high": 1.2424, "low": 1.2297, "close": 1.2328, "volume": 464004.01, "close_time": 1759492799999, "quote_volume": 573113.74053, "trades": 5672, "taker_buy_base": 240642.0, "taker_buy_quote": 297345.824547 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.2329, "high": 1.2446, "low": 1.2319, "close": 1.2407, "volume": 526009.49, "close_time": 1759496399999, "quote_volume": 652168.90322, "trades": 6209, "taker_buy_base": 305279.08, "taker_buy_quote": 378658.084134 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.2407, "high": 1.2474, "low": 1.2317, "close": 1.2424, "volume": 533005.14, "close_time": 1759499999999, "quote_volume": 660898.368651, "trades": 8546, "taker_buy_base": 268500.78, "taker_buy_quote": 332794.444841 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.2423, "high": 1.256, "low": 1.2334, "close": 1.2502, "volume": 753843.81, "close_time": 1759503599999, "quote_volume": 937853.791191, "trades": 9449, "taker_buy_base": 422171.6, "taker_buy_quote": 525213.866147 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.2501, "high": 1.2724, "low": 1.2388, "close": 1.2707, "volume": 1841206.14, "close_time": 1759507199999, "quote_volume": 2305706.29977, "trades": 16024, "taker_buy_base": 957791.36, "taker_buy_quote": 1198503.446896 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.2708, "high": 1.2851, "low": 1.259, "close": 1.2621, "volume": 2390105.53, "close_time": 1759510799999, "quote_volume": 3040319.263634, "trades": 22138, "taker_buy_base": 1187208.81, "taker_buy_quote": 1510688.764037 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 1.2621, "high": 1.2621, "low": 1.2228, "close": 1.2352, "volume": 2457832.45, "close_time": 1759514399999, "quote_volume": 3058284.094093, "trades": 32587, "taker_buy_base": 1164866.79, "taker_buy_quote": 1450860.597633 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 1.2353, "high": 1.2601, "low": 1.2311, "close": 1.2514, "volume": 1248707.46, "close_time": 1759517999999, "quote_volume": 1553725.23806, "trades": 14940, "taker_buy_base": 635003.07, "taker_buy_quote": 790215.327054 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 1.2515, "high": 1.2565, "low": 1.2344, "close": 1.2402, "volume": 1804630.13, "close_time": 1759521599999, "quote_volume": 2242746.230116, "trades": 13518, "taker_buy_base": 810095.89, "taker_buy_quote": 1006601.127271 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.24, "high": 1.2452, "low": 1.2255, "close": 1.2452, "volume": 1038795.16, "close_time": 1759525199999, "quote_volume": 1282624.796319, "trades": 9776, "taker_buy_base": 577920.54, "taker_buy_quote": 713632.467602 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 1.2453, "high": 1.247, "low": 1.2354, "close": 1.2369, "volume": 365324.46, "close_time": 1759528799999, "quote_volume": 453309.078794, "trades": 3413, "taker_buy_base": 149602.48, "taker_buy_quote": 185491.096672 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 1.2369, "high": 1.2427, "low": 1.2363, "close": 1.2372, "volume": 175830.86, "close_time": 1759532399999, "quote_volume": 217955.585532, "trades": 3963, "taker_buy_base": 95373.69, "taker_buy_quote": 118235.415482 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 1.2373, "high": 1.2376, "low": 1.2298, "close": 1.2323, "volume": 379422.28, "close_time": 1759535999999, "quote_volume": 468171.09838, "trades": 4365, "taker_buy_base": 165490.68, "taker_buy_quote": 204297.118233 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2324, "high": 1.2367, "low": 1.2266, "close": 1.2281, "volume": 305836.08, "close_time": 1759539599999, "quote_volume": 376522.092113, "trades": 4843, "taker_buy_base": 156880.55, "taker_buy_quote": 193170.95072 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 1.2283, "high": 1.2283, "low": 1.2142, "close": 1.2181, "volume": 772877.75, "close_time": 1759543199999, "quote_volume": 943284.456741, "trades": 6796, "taker_buy_base": 249296.77, "taker_buy_quote": 304469.947938 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 1.2181, "high": 1.2254, "low": 1.2107, "close": 1.2145, "volume": 655074.58, "close_time": 1759546799999, "quote_volume": 796180.343439, "trades": 6900, "taker_buy_base": 202546.95, "taker_buy_quote": 246280.671681 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 1.2144, "high": 1.2191, "low": 1.2089, "close": 1.2154, "volume": 308993.13, "close_time": 1759550399999, "quote_volume": 375243.526574, "trades": 6066, "taker_buy_base": 120497.27, "taker_buy_quote": 146299.782502 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.2155, "high": 1.2191, "low": 1.2115, "close": 1.2148, "volume": 235386.74, "close_time": 1759553999999, "quote_volume": 285893.320675, "trades": 3449, "taker_buy_base": 112493.97, "taker_buy_quote": 136648.473284 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 1.2147, "high": 1.2203, "low": 1.2133, "close": 1.2182, "volume": 599963.88, "close_time": 1759557599999, "quote_volume": 730604.700648, "trades": 5103, "taker_buy_base": 265754.52, "taker_buy_quote": 323395.785976 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 1.2183, "high": 1.2274, "low": 1.2167, "close": 1.2243, "volume": 512969.19, "close_time": 1759561199999, "quote_volume": 627730.287841, "trades": 6794, "taker_buy_base": 248707.26, "taker_buy_quote": 304358.668363 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 1.2244, "high": 1.2256, "low": 1.2142, "close": 1.2172, "volume": 229519.1, "close_time": 1759564799999, "quote_volume": 279929.658736, "trades": 4655, "taker_buy_base": 114545.92, "taker_buy_quote": 139761.315599 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.2171, "high": 1.2198, "low": 1.21, "close": 1.2121, "volume": 179163.08, "close_time": 1759568399999, "quote_volume": 217580.754388, "trades": 4565, "taker_buy_base": 82324.71, "taker_buy_quote": 100022.228071 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 1.2121, "high": 1.2175, "low": 1.2038, "close": 1.205, "volume": 248762.65, "close_time": 1759571999999, "quote_volume": 301079.39491, "trades": 4371, "taker_buy_base": 127134.06, "taker_buy_quote": 153805.047837 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 1.205, "high": 1.211, "low": 1.1977, "close": 1.2012, "volume": 432759.08, "close_time": 1759575599999, "quote_volume": 520406.283174, "trades": 5735, "taker_buy_base": 177052.6, "taker_buy_quote": 212900.411686 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 1.2011, "high": 1.2072, "low": 1.1975, "close": 1.2024, "volume": 826289.73, "close_time": 1759579199999, "quote_volume": 993433.351376, "trades": 15575, "taker_buy_base": 279482.86, "taker_buy_quote": 336275.670622 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.2023, "high": 1.2046, "low": 1.1976, "close": 1.1984, "volume": 261492.08, "close_time": 1759582799999, "quote_volume": 314214.180756, "trades": 3566, "taker_buy_base": 148225.73, "taker_buy_quote": 178123.582415 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 1.1983, "high": 1.2131, "low": 1.1979, "close": 1.2069, "volume": 437772.26, "close_time": 1759586399999, "quote_volume": 528306.057423, "trades": 6095, "taker_buy_base": 251549.7, "taker_buy_quote": 303525.93855 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 1.2069, "high": 1.2148, "low": 1.1938, "close": 1.1941, "volume": 244488.76, "close_time": 1759589999999, "quote_volume": 294386.506641, "trades": 5208, "taker_buy_base": 99256.32, "taker_buy_quote": 119706.77068 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.1941, "high": 1.199, "low": 1.1813, "close": 1.1902, "volume": 853677.97, "close_time": 1759593599999, "quote_volume": 1016022.779425, "trades": 11223, "taker_buy_base": 407420.52, "taker_buy_quote": 485166.904597 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.1903, "high": 1.1988, "low": 1.1853, "close": 1.196, "volume": 305626.2, "close_time": 1759597199999, "quote_volume": 364432.945134, "trades": 6510, "taker_buy_base": 124840.93, "taker_buy_quote": 148896.680542 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 1.196, "high": 1.2018, "low": 1.1936, "close": 1.1979, "volume": 315775.82, "close_time": 1759600799999, "quote_volume": 378331.599274, "trades": 4682, "taker_buy_base": 154429.41, "taker_buy_quote": 185008.037883 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 1.1979, "high": 1.1985, "low": 1.1919, "close": 1.1933, "volume": 264433.45, "close_time": 1759604399999, "quote_volume": 316134.298427, "trades": 3273, "taker_buy_base": 91808.71, "taker_buy_quote": 109739.827048 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 1.1932, "high": 1.2082, "low": 1.1931, "close": 1.2055, "volume": 316697.85, "close_time": 1759607999999, "quote_volume": 380291.567339, "trades": 3689, "taker_buy_base": 193545.94, "taker_buy_quote": 232460.617687 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.2056, "high": 1.2097, "low": 1.2024, "close": 1.2028, "volume": 201949.86, "close_time": 1759611599999, "quote_volume": 243550.368958, "trades": 3168, "taker_buy_base": 102611.36, "taker_buy_quote": 123805.466757 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 1.2028, "high": 1.2104, "low": 1.2022, "close": 1.2041, "volume": 139626.03, "close_time": 1759615199999, "quote_volume": 168440.509425, "trades": 2361, "taker_buy_base": 92951.5, "taker_buy_quote": 112122.435824 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 1.2043, "high": 1.208, "low": 1.2019, "close": 1.2033, "volume": 112116.71, "close_time": 1759618799999, "quote_volume": 135133.929482, "trades": 2413, "taker_buy_base": 37171.37, "taker_buy_quote": 44810.259932 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 1.2034, "high": 1.2063, "low": 1.2003, "close": 1.2022, "volume": 100358.42, "close_time": 1759622399999, "quote_volume": 120790.202083, "trades": 1862, "taker_buy_base": 69067.11, "taker_buy_quote": 83125.420278 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.2023, "high": 1.2068, "low": 1.1933, "close": 1.1938, "volume": 123926.14, "close_time": 1759625999999, "quote_volume": 148669.200656, "trades": 2787, "taker_buy_base": 53497.18, "taker_buy_quote": 64193.603818 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 1.1939, "high": 1.2017, "low": 1.1938, "close": 1.199, "volume": 201308.64, "close_time": 1759629599999, "quote_volume": 241243.839964, "trades": 3515, "taker_buy_base": 103111.18, "taker_buy_quote": 123572.387802 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 1.1991, "high": 1.2159, "low": 1.1958, "close": 1.213, "volume": 850485.29, "close_time": 1759633199999, "quote_volume": 1026587.224002, "trades": 9618, "taker_buy_base": 538466.56, "taker_buy_quote": 650170.373415 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 1.213, "high": 1.2194, "low": 1.209, "close": 1.2119, "volume": 748996.33, "close_time": 1759636799999, "quote_volume": 909303.643926, "trades": 8847, "taker_buy_base": 348169.35, "taker_buy_quote": 422692.96411 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.2118, "high": 1.2313, "low": 1.2099, "close": 1.2266, "volume": 949009.47, "close_time": 1759640399999, "quote_volume": 1159401.127817, "trades": 12415, "taker_buy_base": 480737.62, "taker_buy_quote": 587005.199618 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 1.2267, "high": 1.231, "low": 1.2221, "close": 1.2269, "volume": 615068.65, "close_time": 1759643999999, "quote_volume": 754624.953768, "trades": 7527, "taker_buy_base": 294222.06, "taker_buy_quote": 360908.106548 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 1.227, "high": 1.2292, "low": 1.2182, "close": 1.2209, "volume": 402855.67, "close_time": 1759647599999, "quote_volume": 492691.553638, "trades": 5706, "taker_buy_base": 140495.72, "taker_buy_quote": 171843.630107 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 1.2208, "high": 1.2419, "low": 1.2202, "close": 1.2419, "volume": 648674.61, "close_time": 1759651199999, "quote_volume": 798224.90202, "trades": 7620, "taker_buy_base": 355334.77, "taker_buy_quote": 437193.61556 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.2419, "high": 1.2455, "low": 1.2291, "close": 1.2302, "volume": 659110.78, "close_time": 1759654799999, "quote_volume": 814995.726795, "trades": 8831, "taker_buy_base": 298310.27, "taker_buy_quote": 368948.457242 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 1.2302, "high": 1.2312, "low": 1.2063, "close": 1.2097, "volume": 1014791.84, "close_time": 1759658399999, "quote_volume": 1236081.042845, "trades": 13114, "taker_buy_base": 513333.24, "taker_buy_quote": 625832.6828 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 1.2098, "high": 1.2103, "low": 1.1627, "close": 1.1797, "volume": 2078460.96, "close_time": 1759661999999, "quote_volume": 2472392.780346, "trades": 20346, "taker_buy_base": 839969.49, "taker_buy_quote": 999985.660931 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 1.1796, "high": 1.1917, "low": 1.1777, "close": 1.1897, "volume": 1011589.54, "close_time": 1759665599999, "quote_volume": 1198220.048332, "trades": 9957, "taker_buy_base": 624702.3, "taker_buy_quote": 739879.916814 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1897, "high": 1.1905, "low": 1.179, "close": 1.18, "volume": 442477.42, "close_time": 1759669199999, "quote_volume": 524268.61805, "trades": 7136, "taker_buy_base": 182295.83, "taker_buy_quote": 216015.859702 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 1.18, "high": 1.1896, "low": 1.1794, "close": 1.1847, "volume": 371780.02, "close_time": 1759672799999, "quote_volume": 440812.478724, "trades": 5669, "taker_buy_base": 141445.67, "taker_buy_quote": 167699.374566 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 1.1846, "high": 1.1901, "low": 1.1766, "close": 1.1828, "volume": 477965.59, "close_time": 1759676399999, "quote_volume": 564459.543877, "trades": 6880, "taker_buy_base": 297288.48, "taker_buy_quote": 351071.000505 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 1.1827, "high": 1.1891, "low": 1.1811, "close": 1.183, "volume": 727968.57, "close_time": 1759679999999, "quote_volume": 862976.842141, "trades": 5089, "taker_buy_base": 270078.78, "taker_buy_quote": 320120.010589 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.183, "high": 1.1866, "low": 1.1733, "close": 1.1839, "volume": 559960.54, "close_time": 1759683599999, "quote_volume": 661192.55573, "trades": 7994, "taker_buy_base": 284516.65, "taker_buy_quote": 336279.157375 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 1.184, "high": 1.1869, "low": 1.1634, "close": 1.1717, "volume": 716806.37, "close_time": 1759687199999, "quote_volume": 842492.102391, "trades": 7377, "taker_buy_base": 279884.55, "taker_buy_quote": 328851.15184 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 1.1717, "high": 1.1757, "low": 1.1682, "close": 1.1718, "volume": 298091.52, "close_time": 1759690799999, "quote_volume": 349527.101714, "trades": 4749, "taker_buy_base": 144364.04, "taker_buy_quote": 169338.06049 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 1.1719, "high": 1.1736, "low": 1.1612, "close": 1.1625, "volume": 267551.25, "close_time": 1759694399999, "quote_volume": 312116.602102, "trades": 5431, "taker_buy_base": 96508.3, "taker_buy_quote": 112655.733372 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.1626, "high": 1.1703, "low": 1.1587, "close": 1.1666, "volume": 384573.14, "close_time": 1759697999999, "quote_volume": 447882.678427, "trades": 4364, "taker_buy_base": 119361.64, "taker_buy_quote": 139107.063999 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 1.1665, "high": 1.1679, "low": 1.1637, "close": 1.167, "volume": 144711.42, "close_time": 1759701599999, "quote_volume": 168719.307716, "trades": 2375, "taker_buy_base": 74664.16, "taker_buy_quote": 87047.01916 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 1.1671, "high": 1.1706, "low": 1.1621, "close": 1.1667, "volume": 162233.77, "close_time": 1759705199999, "quote_volume": 189226.520916, "trades": 3063, "taker_buy_base": 116136.77, "taker_buy_quote": 135478.612481 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 1.1667, "high": 1.1696, "low": 1.1633, "close": 1.1637, "volume": 433316.65, "close_time": 1759708799999, "quote_volume": 505251.526246, "trades": 3590, "taker_buy_base": 151815.69, "taker_buy_quote": 177079.161154 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1637, "high": 1.1764, "low": 1.1581, "close": 1.1636, "volume": 653867.88, "close_time": 1759712399999, "quote_volume": 763565.402314, "trades": 7971, "taker_buy_base": 357786.24, "taker_buy_quote": 417737.829758 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 1.1635, "high": 1.1759, "low": 1.1604, "close": 1.1705, "volume": 425316.13, "close_time": 1759715999999, "quote_volume": 498483.858764, "trades": 6399, "taker_buy_base": 295704.77, "taker_buy_quote": 346654.610097 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 1.1704, "high": 1.1809, "low": 1.1649, "close": 1.1765, "volume": 332467.09, "close_time": 1759719599999, "quote_volume": 390370.462821, "trades": 5400, "taker_buy_base": 144605.69, "taker_buy_quote": 169946.26477 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 1.1764, "high": 1.1805, "low": 1.1746, "close": 1.1785, "volume": 224254.36, "close_time": 1759723199999, "quote_volume": 264133.799671, "trades": 3643, "taker_buy_base": 118038.34, "taker_buy_quote": 138979.511052 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.1785, "high": 1.1793, "low": 1.1701, "close": 1.1716, "volume": 393870.77, "close_time": 1759726799999, "quote_volume": 462297.553897, "trades": 3751, "taker_buy_base": 101645.16, "taker_buy_quote": 119412.536259 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 1.1716, "high": 1.1734, "low": 1.1662, "close": 1.1716, "volume": 318972.72, "close_time": 1759730399999, "quote_volume": 373299.501437, "trades": 3989, "taker_buy_base": 148125.43, "taker_buy_quote": 173416.611286 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 1.1717, "high": 1.1834, "low": 1.1711, "close": 1.1797, "volume": 439690.51, "close_time": 1759733999999, "quote_volume": 517949.826858, "trades": 5605, "taker_buy_base": 288136.79, "taker_buy_quote": 339395.48232 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 1.1797, "high": 1.1863, "low": 1.1727, "close": 1.1831, "volume": 424601.55, "close_time": 1759737599999, "quote_volume": 501536.88194, "trades": 6218, "taker_buy_base": 198613.69, "taker_buy_quote": 234602.203409 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1833, "high": 1.1888, "low": 1.1778, "close": 1.1867, "volume": 469087.26, "close_time": 1759741199999, "quote_volume": 555668.936332, "trades": 5656, "taker_buy_base": 253509.87, "taker_buy_quote": 300361.894108 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 1.1867, "high": 1.2043, "low": 1.185, "close": 1.2025, "volume": 541619.18, "close_time": 1759744799999, "quote_volume": 647135.32572, "trades": 7252, "taker_buy_base": 279197.08, "taker_buy_quote": 333544.416697 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 1.2025, "high": 1.2155, "low": 1.1944, "close": 1.2129, "volume": 1083022.65, "close_time": 1759748399999, "quote_volume": 1305904.620124, "trades": 12590, "taker_buy_base": 655127.82, "taker_buy_quote": 790369.308826 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 1.2129, "high": 1.2464, "low": 1.2041, "close": 1.2151, "volume": 2679379.14, "close_time": 1759751999999, "quote_volume": 3298392.707558, "trades": 26662, "taker_buy_base": 1370379.46, "taker_buy_quote": 1685906.743252 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.2152, "high": 1.2258, "low": 1.2061, "close": 1.2174, "volume": 1049197.29, "close_time": 1759755599999, "quote_volume": 1277562.020415, "trades": 13678, "taker_buy_base": 503557.14, "taker_buy_quote": 612895.47644 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 1.2175, "high": 1.2871, "low": 1.214, "close": 1.283, "volume": 2875374.12, "close_time": 1759759199999, "quote_volume": 3586629.941465, "trades": 29797, "taker_buy_base": 1710614.26, "taker_buy_quote": 2131512.352083 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 1.2829, "high": 1.2936, "low": 1.2439, "close": 1.2508, "volume": 4288606.99, "close_time": 1759762799999, "quote_volume": 5430708.590021, "trades": 38792, "taker_buy_base": 1893922.91, "taker_buy_quote": 2401148.352602 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 1.2508, "high": 1.2724, "low": 1.2471, "close": 1.2572, "volume": 1163915.0, "close_time": 1759766399999, "quote_volume": 1466231.995801, "trades": 16222, "taker_buy_base": 534011.15, "taker_buy_quote": 672572.544877 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.2571, "high": 1.2649, "low": 1.2479, "close": 1.2574, "volume": 1028591.75, "close_time": 1759769999999, "quote_volume": 1292695.089387, "trades": 13961, "taker_buy_base": 430892.4, "taker_buy_quote": 541596.449905 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 1.2574, "high": 1.2692, "low": 1.255, "close": 1.2609, "volume": 976812.63, "close_time": 1759773599999, "quote_volume": 1232489.886579, "trades": 12301, "taker_buy_base": 487459.98, "taker_buy_quote": 614933.262353 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 1.261, "high": 1.2664, "low": 1.251, "close": 1.2632, "volume": 435307.0, "close_time": 1759777199999, "quote_volume": 547522.54838, "trades": 7510, "taker_buy_base": 204289.88, "taker_buy_quote": 257047.191885 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 1.2632, "high": 1.2675, "low": 1.2585, "close": 1.2637, "volume": 398131.32, "close_time": 1759780799999, "quote_volume": 502679.38982, "trades": 7025, "taker_buy_base": 184462.5, "taker_buy_quote": 232976.9052 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.2638, "high": 1.2731, "low": 1.2575, "close": 1.2588, "volume": 505314.14, "close_time": 1759784399999, "quote_volume": 637773.487042, "trades": 7218, "taker_buy_base": 234799.26, "taker_buy_quote": 296316.805929 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 1.2588, "high": 1.2635, "low": 1.2442, "close": 1.2574, "volume": 1154837.17, "close_time": 1759787999999, "quote_volume": 1447647.830178, "trades": 8991, "taker_buy_base": 599269.8, "taker_buy_quote": 751008.982678 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 1.2571, "high": 1.2635, "low": 1.2538, "close": 1.259, "volume": 526614.95, "close_time": 1759791599999, "quote_volume": 662653.066276, "trades": 6303, "taker_buy_base": 323211.68, "taker_buy_quote": 406812.052326 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 1.259, "high": 1.2613, "low": 1.2494, "close": 1.2533, "volume": 766927.64, "close_time": 1759795199999, "quote_volume": 962055.483986, "trades": 5970, "taker_buy_base": 471692.58, "taker_buy_quote": 591571.282119 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.2535, "high": 1.2605, "low": 1.2523, "close": 1.258, "volume": 284931.48, "close_time": 1759798799999, "quote_volume": 357951.18896, "trades": 5236, "taker_buy_base": 134001.63, "taker_buy_quote": 168321.617281 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 1.2579, "high": 1.2612, "low": 1.2468, "close": 1.2481, "volume": 404261.28, "close_time": 1759802399999, "quote_volume": 506098.239822, "trades": 5373, "taker_buy_base": 229249.62, "taker_buy_quote": 286904.966347 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 1.2482, "high": 1.25, "low": 1.2341, "close": 1.2358, "volume": 620322.45, "close_time": 1759805999999, "quote_volume": 769460.226985, "trades": 5840, "taker_buy_base": 248720.45, "taker_buy_quote": 308358.895159 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 1.2358, "high": 1.239, "low": 1.2304, "close": 1.235, "volume": 257038.75, "close_time": 1759809599999, "quote_volume": 317129.523, "trades": 4158, "taker_buy_base": 92738.19, "taker_buy_quote": 114464.236752 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.2349, "high": 1.2537, "low": 1.228, "close": 1.2516, "volume": 719433.3, "close_time": 1759813199999, "quote_volume": 893099.359791, "trades": 6994, "taker_buy_base": 385543.7, "taker_buy_quote": 479604.71127 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 1.2515, "high": 1.2515, "low": 1.2426, "close": 1.247, "volume": 518079.59, "close_time": 1759816799999, "quote_volume": 646085.832076, "trades": 5859, "taker_buy_base": 286752.97, "taker_buy_quote": 357589.228093 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 1.2471, "high": 1.2496, "low": 1.2276, "close": 1.2334, "volume": 954576.65, "close_time": 1759820399999, "quote_volume": 1178630.767152, "trades": 8488, "taker_buy_base": 547726.63, "taker_buy_quote": 676100.363291 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.2334, "high": 1.2399, "low": 1.2312, "close": 1.2364, "volume": 427058.61, "close_time": 1759823999999, "quote_volume": 527799.745486, "trades": 6087, "taker_buy_base": 154574.18, "taker_buy_quote": 191056.433053 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.2365, "high": 1.2368, "low": 1.217, "close": 1.2297, "volume": 888568.83, "close_time": 1759827599999, "quote_volume": 1089103.771933, "trades": 10329, "taker_buy_base": 338331.75, "taker_buy_quote": 414471.891363 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 1.2297, "high": 1.2344, "low": 1.2236, "close": 1.2266, "volume": 707857.0, "close_time": 1759831199999, "quote_volume": 869463.511298, "trades": 6362, "taker_buy_base": 317047.65, "taker_buy_quote": 389340.748429 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 1.2265, "high": 1.2333, "low": 1.2239, "close": 1.2315, "volume": 461198.35, "close_time": 1759834799999, "quote_volume": 566663.778915, "trades": 5157, "taker_buy_base": 228568.33, "taker_buy_quote": 280805.29411 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 1.2316, "high": 1.2437, "low": 1.2289, "close": 1.2395, "volume": 422695.67, "close_time": 1759838399999, "quote_volume": 522371.757896, "trades": 5768, "taker_buy_base": 185836.6, "taker_buy_quote": 229797.693329 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.2394, "high": 1.2504, "low": 1.2298, "close": 1.2501, "volume": 870795.32, "close_time": 1759841999999, "quote_volume": 1080069.327102, "trades": 9508, "taker_buy_base": 346935.24, "taker_buy_quote": 430340.049326 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 1.2502, "high": 1.2603, "low": 1.2236, "close": 1.2351, "volume": 1839620.57, "close_time": 1759845599999, "quote_volume": 2281238.231008, "trades": 20484, "taker_buy_base": 954944.11, "taker_buy_quote": 1183738.436983 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 1.2352, "high": 1.2379, "low": 1.2006, "close": 1.2013, "volume": 2988508.9, "close_time": 1759849199999, "quote_volume": 3628087.954443, "trades": 27523, "taker_buy_base": 1268475.36, "taker_buy_quote": 1539723.09343 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 1.2014, "high": 1.2061, "low": 1.1828, "close": 1.188, "volume": 2606958.72, "close_time": 1759852799999, "quote_volume": 3106733.379145, "trades": 26790, "taker_buy_base": 1335700.56, "taker_buy_quote": 1591827.981452 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.1881, "high": 1.2048, "low": 1.1732, "close": 1.1969, "volume": 1414404.73, "close_time": 1759856399999, "quote_volume": 1678871.798361, "trades": 15173, "taker_buy_base": 712838.62, "taker_buy_quote": 846446.142466 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 1.1969, "high": 1.2027, "low": 1.1847, "close": 1.1855, "volume": 735291.6, "close_time": 1759859999999, "quote_volume": 875714.305954, "trades": 8180, "taker_buy_base": 368133.82, "taker_buy_quote": 438495.780957 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 1.1855, "high": 1.1912, "low": 1.182, "close": 1.1832, "volume": 518941.38, "close_time": 1759863599999, "quote_volume": 615594.924339, "trades": 7473, "taker_buy_base": 230421.21, "taker_buy_quote": 273276.477569 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 1.1831, "high": 1.196, "low": 1.1829, "close": 1.1882, "volume": 725353.87, "close_time": 1759867199999, "quote_volume": 862951.42871, "trades": 7513, "taker_buy_base": 372278.43, "taker_buy_quote": 442960.241578 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.1883, "high": 1.2101, "low": 1.1867, "close": 1.1955, "volume": 955813.41, "close_time": 1759870799999, "quote_volume": 1149599.558615, "trades": 7700, "taker_buy_base": 397890.73, "taker_buy_quote": 478415.345321 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 1.1954, "high": 1.1967, "low": 1.1839, "close": 1.1855, "volume": 285306.5, "close_time": 1759874399999, "quote_volume": 340208.077625, "trades": 3639, "taker_buy_base": 150850.33, "taker_buy_quote": 179894.953784 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 1.1856, "high": 1.1949, "low": 1.1837, "close": 1.1896, "volume": 255680.76, "close_time": 1759877999999, "quote_volume": 303951.255676, "trades": 4509, "taker_buy_base": 163679.45, "taker_buy_quote": 194481.404067 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 1.1895, "high": 1.1901, "low": 1.179, "close": 1.1853, "volume": 358356.56, "close_time": 1759881599999, "quote_volume": 424528.615949, "trades": 5805, "taker_buy_base": 126531.08, "taker_buy_quote": 149907.29299 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.1854, "high": 1.1984, "low": 1.18, "close": 1.1951, "volume": 300323.8, "close_time": 1759885199999, "quote_volume": 356862.659548, "trades": 6244, "taker_buy_base": 117558.59, "taker_buy_quote": 139690.682349 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 1.1951, "high": 1.2045, "low": 1.192, "close": 1.195, "volume": 347466.26, "close_time": 1759888799999, "quote_volume": 416235.344176, "trades": 6126, "taker_buy_base": 204878.11, "taker_buy_quote": 245407.136396 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 1.195, "high": 1.1975, "low": 1.19, "close": 1.1918, "volume": 236899.64, "close_time": 1759892399999, "quote_volume": 282795.392226, "trades": 4980, "taker_buy_base": 159408.9, "taker_buy_quote": 190275.986529 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.1916, "high": 1.1918, "low": 1.1676, "close": 1.175, "volume": 736297.99, "close_time": 1759895999999, "quote_volume": 866898.100751, "trades": 9595, "taker_buy_base": 346080.62, "taker_buy_quote": 407153.20718 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.175, "high": 1.1837, "low": 1.167, "close": 1.1757, "volume": 980882.75, "close_time": 1759899599999, "quote_volume": 1152772.154341, "trades": 8225, "taker_buy_base": 561956.79, "taker_buy_quote": 660233.150141 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.1758, "high": 1.1759, "low": 1.1659, "close": 1.1684, "volume": 406979.33, "close_time": 1759903199999, "quote_volume": 476054.882436, "trades": 5767, "taker_buy_base": 218868.05, "taker_buy_quote": 255933.945361 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.1685, "high": 1.1737, "low": 1.1648, "close": 1.1717, "volume": 309287.12, "close_time": 1759906799999, "quote_volume": 361515.944878, "trades": 4861, "taker_buy_base": 191131.09, "taker_buy_quote": 223457.358336 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.1718, "high": 1.1731, "low": 1.1634, "close": 1.1701, "volume": 629291.35, "close_time": 1759910399999, "quote_volume": 734071.882899, "trades": 6250, "taker_buy_base": 310053.77, "taker_buy_quote": 361616.382578 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.1702, "high": 1.1871, "low": 1.1678, "close": 1.1828, "volume": 545726.04, "close_time": 1759913999999, "quote_volume": 641903.767771, "trades": 7061, "taker_buy_base": 302760.19, "taker_buy_quote": 355725.118174 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 1.1829, "high": 1.1838, "low": 1.171, "close": 1.1786, "volume": 812211.46, "close_time": 1759917599999, "quote_volume": 954841.454957, "trades": 9583, "taker_buy_base": 344906.07, "taker_buy_quote": 405573.94954 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 1.1787, "high": 1.1898, "low": 1.1787, "close": 1.1854, "volume": 405861.5, "close_time": 1759921199999, "quote_volume": 481218.520027, "trades": 5541, "taker_buy_base": 201747.64, "taker_buy_quote": 239168.979868 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 1.1855, "high": 1.1875, "low": 1.1758, "close": 1.1773, "volume": 386123.65, "close_time": 1759924799999, "quote_volume": 455993.958291, "trades": 5005, "taker_buy_base": 157193.61, "taker_buy_quote": 185713.568405 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.1772, "high": 1.1865, "low": 1.1747, "close": 1.1853, "volume": 477529.94, "close_time": 1759928399999, "quote_volume": 563785.533927, "trades": 7222, "taker_buy_base": 208212.11, "taker_buy_quote": 246045.23028 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 1.1853, "high": 1.1936, "low": 1.1729, "close": 1.1928, "volume": 680715.35, "close_time": 1759931999999, "quote_volume": 806624.259228, "trades": 11944, "taker_buy_base": 314250.95, "taker_buy_quote": 372686.150999 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 1.1928, "high": 1.207, "low": 1.1766, "close": 1.1799, "volume": 1088500.05, "close_time": 1759935599999, "quote_volume": 1300073.743102, "trades": 17176, "taker_buy_base": 496094.29, "taker_buy_quote": 592521.127728 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.1799, "high": 1.1938, "low": 1.1794, "close": 1.1826, "volume": 691371.32, "close_time": 1759939199999, "quote_volume": 819802.882991, "trades": 9518, "taker_buy_base": 257485.17, "taker_buy_quote": 305707.236788 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.1827, "high": 1.1976, "low": 1.1803, "close": 1.1976, "volume": 465577.83, "close_time": 1759942799999, "quote_volume": 554268.45616, "trades": 7954, "taker_buy_base": 303419.27, "taker_buy_quote": 361326.375342 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 1.1976, "high": 1.2227, "low": 1.1955, "close": 1.2184, "volume": 1085495.01, "close_time": 1759946399999, "quote_volume": 1315863.655787, "trades": 15997, "taker_buy_base": 569750.9, "taker_buy_quote": 690273.255609 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 1.2185, "high": 1.2213, "low": 1.2061, "close": 1.2114, "volume": 464398.54, "close_time": 1759949999999, "quote_volume": 563874.609716, "trades": 9598, "taker_buy_base": 257911.31, "taker_buy_quote": 313246.663116 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 1.2113, "high": 1.2119, "low": 1.1991, "close": 1.2039, "volume": 383847.35, "close_time": 1759953599999, "quote_volume": 461986.730237, "trades": 6225, "taker_buy_base": 155748.98, "taker_buy_quote": 187588.787626 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.2039, "high": 1.2056, "low": 1.192, "close": 1.1928, "volume": 206053.08, "close_time": 1759957199999, "quote_volume": 247231.828034, "trades": 5022, "taker_buy_base": 93455.7, "taker_buy_quote": 112150.939231 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 1.1927, "high": 1.2012, "low": 1.1924, "close": 1.1977, "volume": 141317.87, "close_time": 1759960799999, "quote_volume": 169347.098722, "trades": 2418, "taker_buy_base": 85924.7, "taker_buy_quote": 103035.449669 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 1.1976, "high": 1.2068, "low": 1.1971, "close": 1.1973, "volume": 423405.67, "close_time": 1759964399999, "quote_volume": 509528.864505, "trades": 4315, "taker_buy_base": 228006.56, "taker_buy_quote": 274404.473372 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 1.1975, "high": 1.2023, "low": 1.1936, "close": 1.1989, "volume": 345787.7, "close_time": 1759967999999, "quote_volume": 414458.311853, "trades": 3957, "taker_buy_base": 107221.18, "taker_buy_quote": 128553.72129 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1989, "high": 1.2048, "low": 1.192, "close": 1.193, "volume": 512994.21, "close_time": 1759971599999, "quote_volume": 614677.864653, "trades": 5381, "taker_buy_base": 246508.32, "taker_buy_quote": 295576.570147 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 1.1931, "high": 1.1941, "low": 1.1841, "close": 1.1897, "volume": 518118.83, "close_time": 1759975199999, "quote_volume": 615586.471007, "trades": 6699, "taker_buy_base": 191038.58, "taker_buy_quote": 226966.259363 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.1896, "high": 1.1897, "low": 1.1682, "close": 1.1713, "volume": 399007.14, "close_time": 1759978799999, "quote_volume": 470251.381629, "trades": 7241, "taker_buy_base": 175597.38, "taker_buy_quote": 206939.659029 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.1714, "high": 1.1893, "low": 1.1714, "close": 1.1888, "volume": 226021.93, "close_time": 1759982399999, "quote_volume": 267420.206677, "trades": 4980, "taker_buy_base": 100864.31, "taker_buy_quote": 119361.714925 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.1887, "high": 1.1944, "low": 1.1857, "close": 1.1908, "volume": 171238.93, "close_time": 1759985999999, "quote_volume": 203708.439389, "trades": 4083, "taker_buy_base": 94747.52, "taker_buy_quote": 112728.18123 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 1.1908, "high": 1.1934, "low": 1.1841, "close": 1.1864, "volume": 158082.59, "close_time": 1759989599999, "quote_volume": 187858.726656, "trades": 3761, "taker_buy_base": 90109.43, "taker_buy_quote": 107079.14745 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.1865, "high": 1.1869, "low": 1.1757, "close": 1.177, "volume": 297910.34, "close_time": 1759993199999, "quote_volume": 351538.467823, "trades": 4828, "taker_buy_base": 164237.35, "taker_buy_quote": 193804.56972 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.177, "high": 1.1811, "low": 1.1675, "close": 1.1708, "volume": 391593.83, "close_time": 1759996799999, "quote_volume": 459762.201084, "trades": 6391, "taker_buy_base": 177377.66, "taker_buy_quote": 208498.715998 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.1708, "high": 1.1729, "low": 1.1369, "close": 1.1403, "volume": 1538668.64, "close_time": 1760000399999, "quote_volume": 1773430.631544, "trades": 19327, "taker_buy_base": 606404.49, "taker_buy_quote": 699211.247409 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.1404, "high": 1.1552, "low": 1.1399, "close": 1.1528, "volume": 779746.98, "close_time": 1760003999999, "quote_volume": 895796.927177, "trades": 11541, "taker_buy_base": 378106.64, "taker_buy_quote": 434269.97555 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.1528, "high": 1.158, "low": 1.1458, "close": 1.1513, "volume": 458198.7, "close_time": 1760007599999, "quote_volume": 528218.836425, "trades": 8254, "taker_buy_base": 238840.38, "taker_buy_quote": 275427.29783 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.1512, "high": 1.1562, "low": 1.1488, "close": 1.1502, "volume": 371791.47, "close_time": 1760011199999, "quote_volume": 428675.693455, "trades": 7098, "taker_buy_base": 210716.32, "taker_buy_quote": 243063.594169 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.1501, "high": 1.1678, "low": 1.1488, "close": 1.1646, "volume": 772042.94, "close_time": 1760014799999, "quote_volume": 894426.156802, "trades": 9829, "taker_buy_base": 400152.75, "taker_buy_quote": 463591.523229 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.1645, "high": 1.1666, "low": 1.1418, "close": 1.1433, "volume": 638285.78, "close_time": 1760018399999, "quote_volume": 736475.721766, "trades": 12017, "taker_buy_base": 278294.95, "taker_buy_quote": 321098.837498 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.1433, "high": 1.1496, "low": 1.1186, "close": 1.1313, "volume": 2541967.81, "close_time": 1760021999999, "quote_volume": 2872746.879294, "trades": 24545, "taker_buy_base": 1468015.06, "taker_buy_quote": 1657100.139231 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.1313, "high": 1.141, "low": 1.1255, "close": 1.1318, "volume": 1797613.15, "close_time": 1760025599999, "quote_volume": 2039365.977108, "trades": 17768, "taker_buy_base": 998163.55, "taker_buy_quote": 1133114.646828 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.1318, "high": 1.1366, "low": 1.1176, "close": 1.1208, "volume": 1179574.15, "close_time": 1760029199999, "quote_volume": 1330566.582685, "trades": 12881, "taker_buy_base": 524701.09, "taker_buy_quote": 591117.175362 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.1208, "high": 1.1456, "low": 1.1188, "close": 1.1439, "volume": 957202.15, "close_time": 1760032799999, "quote_volume": 1084004.411445, "trades": 14075, "taker_buy_base": 450589.02, "taker_buy_quote": 510431.960279 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.1439, "high": 1.1455, "low": 1.1356, "close": 1.1356, "volume": 391971.06, "close_time": 1760036399999, "quote_volume": 446980.28238, "trades": 7716, "taker_buy_base": 195084.99, "taker_buy_quote": 222473.420103 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.1357, "high": 1.1462, "low": 1.1355, "close": 1.1451, "volume": 600151.97, "close_time": 1760039999999, "quote_volume": 685775.425974, "trades": 6350, "taker_buy_base": 242002.74, "taker_buy_quote": 276405.191632 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.1451, "high": 1.1504, "low": 1.1403, "close": 1.144, "volume": 555465.36, "close_time": 1760043599999, "quote_volume": 636224.231981, "trades": 6566, "taker_buy_base": 242798.89, "taker_buy_quote": 278207.625886 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.144, "high": 1.1514, "low": 1.1432, "close": 1.1507, "volume": 354204.51, "close_time": 1760047199999, "quote_volume": 406422.997303, "trades": 3317, "taker_buy_base": 137745.92, "taker_buy_quote": 158108.472505 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.1508, "high": 1.1636, "low": 1.149, "close": 1.1635, "volume": 203848.05, "close_time": 1760050799999, "quote_volume": 236132.189396, "trades": 3988, "taker_buy_base": 91436.42, "taker_buy_quote": 105856.450571 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.1635, "high": 1.1638, "low": 1.1551, "close": 1.1619, "volume": 358787.35, "close_time": 1760054399999, "quote_volume": 416401.671732, "trades": 4558, "taker_buy_base": 160783.39, "taker_buy_quote": 186593.372847 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.162, "high": 1.1648, "low": 1.1588, "close": 1.1615, "volume": 254466.19, "close_time": 1760057999999, "quote_volume": 295622.30259, "trades": 4691, "taker_buy_base": 80075.3, "taker_buy_quote": 93037.882766 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.1616, "high": 1.1696, "low": 1.1601, "close": 1.1657, "volume": 154716.64, "close_time": 1760061599999, "quote_volume": 180298.792447, "trades": 3850, "taker_buy_base": 72651.84, "taker_buy_quote": 84689.830052 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.1657, "high": 1.1659, "low": 1.1559, "close": 1.1591, "volume": 274481.1, "close_time": 1760065199999, "quote_volume": 318148.256704, "trades": 4914, "taker_buy_base": 87831.78, "taker_buy_quote": 101800.421805 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.1592, "high": 1.1921, "low": 1.1547, "close": 1.1798, "volume": 615706.26, "close_time": 1760068799999, "quote_volume": 726629.763235, "trades": 11075, "taker_buy_base": 363001.23, "taker_buy_quote": 428411.592054 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.1798, "high": 1.1875, "low": 1.1745, "close": 1.1807, "volume": 354890.15, "close_time": 1760072399999, "quote_volume": 418777.179527, "trades": 7377, "taker_buy_base": 146539.58, "taker_buy_quote": 173016.26472 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.1808, "high": 1.1908, "low": 1.1738, "close": 1.1855, "volume": 302907.68, "close_time": 1760075999999, "quote_volume": 357406.567591, "trades": 6571, "taker_buy_base": 121321.8, "taker_buy_quote": 143326.122245 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.1856, "high": 1.1909, "low": 1.1751, "close": 1.177, "volume": 646435.36, "close_time": 1760079599999, "quote_volume": 766500.239021, "trades": 7815, "taker_buy_base": 307378.26, "taker_buy_quote": 364420.17772 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.1771, "high": 1.1778, "low": 1.1655, "close": 1.1673, "volume": 416647.43, "close_time": 1760083199999, "quote_volume": 487979.439819, "trades": 7332, "taker_buy_base": 157697.17, "taker_buy_quote": 184727.625767 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.1673, "high": 1.1789, "low": 1.1642, "close": 1.1783, "volume": 486910.83, "close_time": 1760086799999, "quote_volume": 570484.901105, "trades": 10541, "taker_buy_base": 220132.94, "taker_buy_quote": 258015.223023 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.1782, "high": 1.1887, "low": 1.1733, "close": 1.1794, "volume": 563405.17, "close_time": 1760090399999, "quote_volume": 665345.314824, "trades": 7617, "taker_buy_base": 331157.48, "taker_buy_quote": 391049.7781 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.1794, "high": 1.1925, "low": 1.1786, "close": 1.1907, "volume": 350283.07, "close_time": 1760093999999, "quote_volume": 415754.277406, "trades": 7861, "taker_buy_base": 163270.12, "taker_buy_quote": 193860.916692 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.1907, "high": 1.1921, "low": 1.1806, "close": 1.1858, "volume": 262098.73, "close_time": 1760097599999, "quote_volume": 310802.588913, "trades": 5334, "taker_buy_base": 137056.98, "taker_buy_quote": 162565.869719 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.1858, "high": 1.1866, "low": 1.1797, "close": 1.1862, "volume": 363678.34, "close_time": 1760101199999, "quote_volume": 430181.808235, "trades": 5629, "taker_buy_base": 181067.26, "taker_buy_quote": 214192.219444 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.1862, "high": 1.2019, "low": 1.1862, "close": 1.1917, "volume": 578453.14, "close_time": 1760104799999, "quote_volume": 690458.961205, "trades": 11744, "taker_buy_base": 328632.67, "taker_buy_quote": 392298.624573 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.1917, "high": 1.1973, "low": 1.1692, "close": 1.1715, "volume": 797041.2, "close_time": 1760108399999, "quote_volume": 941449.948766, "trades": 15591, "taker_buy_base": 365617.39, "taker_buy_quote": 432223.81595 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.1716, "high": 1.1743, "low": 1.1174, "close": 1.1233, "volume": 4633618.59, "close_time": 1760111999999, "quote_volume": 5286492.95321, "trades": 66803, "taker_buy_base": 2226950.96, "taker_buy_quote": 2541329.507802 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.1233, "high": 1.1449, "low": 1.1199, "close": 1.1311, "volume": 1429213.93, "close_time": 1760115599999, "quote_volume": 1618699.690024, "trades": 22749, "taker_buy_base": 671740.0, "taker_buy_quote": 761000.2919 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 1.131, "high": 1.134, "low": 1.1139, "close": 1.1204, "volume": 781804.06, "close_time": 1760119199999, "quote_volume": 878878.68046, "trades": 14504, "taker_buy_base": 311078.27, "taker_buy_quote": 349794.088446 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 1.1205, "high": 1.1261, "low": 1.1095, "close": 1.1097, "volume": 636168.77, "close_time": 1760122799999, "quote_volume": 710727.737202, "trades": 11842, "taker_buy_base": 228371.82, "taker_buy_quote": 255369.859549 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 1.1097, "high": 1.114, "low": 1.0848, "close": 1.0952, "volume": 1524810.14, "close_time": 1760126399999, "quote_volume": 1676495.287939, "trades": 26062, "taker_buy_base": 718713.08, "taker_buy_quote": 790184.672965 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.0954, "high": 1.109, "low": 1.0001, "close": 1.0195, "volume": 4310329.73, "close_time": 1760129999999, "quote_volume": 4565889.612455, "trades": 45134, "taker_buy_base": 1892762.04, "taker_buy_quote": 2009209.280085 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 1.0195, "high": 1.0391, "low": 0.2314, "close": 0.7939, "volume": 23694291.01, "close_time": 1760133599999, "quote_volume": 17048993.524826, "trades": 137719, "taker_buy_base": 10754911.28, "taker_buy_quote": 7678339.048895 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.7952, "high": 0.975, "low": 0.661, "close": 0.8102, "volume": 15171375.35, "close_time": 1760137199999, "quote_volume": 11625015.614946, "trades": 120028, "taker_buy_base": 6551639.71, "taker_buy_quote": 5017939.274599 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.8101, "high": 0.8783, "low": 0.8007, "close": 0.8296, "volume": 8721097.45, "close_time": 1760140799999, "quote_volume": 7253583.875387, "trades": 72095, "taker_buy_base": 3488099.36, "taker_buy_quote": 2906692.330298 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.8293, "high": 0.8408, "low": 0.78, "close": 0.8207, "volume": 4073045.65, "close_time": 1760144399999, "quote_volume": 3342496.955332, "trades": 22439, "taker_buy_base": 2364037.0, "taker_buy_quote": 1943683.22526 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.821, "high": 0.8234, "low": 0.7757, "close": 0.7774, "volume": 1839935.53, "close_time": 1760147999999, "quote_volume": 1461458.535148, "trades": 21675, "taker_buy_base": 916032.26, "taker_buy_quote": 728159.674201 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.7773, "high": 0.84, "low": 0.7768, "close": 0.823, "volume": 4065066.91, "close_time": 1760151599999, "quote_volume": 3329227.799253, "trades": 34560, "taker_buy_base": 2136235.32, "taker_buy_quote": 1752498.200049 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.823, "high": 0.8254, "low": 0.7867, "close": 0.7979, "volume": 2348365.52, "close_time": 1760155199999, "quote_volume": 1882851.832781, "trades": 18428, "taker_buy_base": 1215800.39, "taker_buy_quote": 976559.766723 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7976, "high": 0.8235, "low": 0.7956, "close": 0.8222, "volume": 2275186.67, "close_time": 1760158799999, "quote_volume": 1838049.734392, "trades": 16739, "taker_buy_base": 1178853.27, "taker_buy_quote": 951333.874291 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.822, "high": 0.8243, "low": 0.799, "close": 0.8168, "volume": 1247271.94, "close_time": 1760162399999, "quote_volume": 1015706.379038, "trades": 18121, "taker_buy_base": 618797.94, "taker_buy_quote": 504279.801532 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.8168, "high": 0.837, "low": 0.8153, "close": 0.8258, "volume": 1923708.23, "close_time": 1760165999999, "quote_volume": 1594463.246663, "trades": 26485, "taker_buy_base": 976946.41, "taker_buy_quote": 809940.989651 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.8257, "high": 0.8451, "low": 0.8183, "close": 0.8405, "volume": 2553265.56, "close_time": 1760169599999, "quote_volume": 2132894.579308, "trades": 25994, "taker_buy_base": 1106684.66, "taker_buy_quote": 924396.955813 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.8406, "high": 0.868, "low": 0.829, "close": 0.8651, "volume": 1969111.93, "close_time": 1760173199999, "quote_volume": 1674963.034217, "trades": 23898, "taker_buy_base": 927714.31, "taker_buy_quote": 788464.036823 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.865, "high": 0.8836, "low": 0.8491, "close": 0.8571, "volume": 3806488.38, "close_time": 1760176799999, "quote_volume": 3285767.300687, "trades": 42513, "taker_buy_base": 2041514.59, "taker_buy_quote": 1756431.760354 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.8571, "high": 0.8801, "low": 0.8566, "close": 0.867, "volume": 2304689.29, "close_time": 1760180399999, "quote_volume": 2005279.900882, "trades": 29208, "taker_buy_base": 990524.87, "taker_buy_quote": 862128.626194 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.8669, "high": 0.8713, "low": 0.853, "close": 0.8668, "volume": 954909.81, "close_time": 1760183999999, "quote_volume": 824465.293318, "trades": 16481, "taker_buy_base": 479583.5, "taker_buy_quote": 414417.269415 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.8667, "high": 0.8719, "low": 0.8323, "close": 0.8429, "volume": 2598116.77, "close_time": 1760187599999, "quote_volume": 2211723.619764, "trades": 29577, "taker_buy_base": 1322400.53, "taker_buy_quote": 1125998.544528 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.8429, "high": 0.8445, "low": 0.8228, "close": 0.8403, "volume": 2191943.95, "close_time": 1760191199999, "quote_volume": 1831494.62961, "trades": 37087, "taker_buy_base": 848173.81, "taker_buy_quote": 708542.811789 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.8404, "high": 0.8427, "low": 0.831, "close": 0.8397, "volume": 1085261.1, "close_time": 1760194799999, "quote_volume": 908744.557152, "trades": 22016, "taker_buy_base": 483230.98, "taker_buy_quote": 404546.663571 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.8396, "high": 0.8545, "low": 0.8393, "close": 0.8533, "volume": 2062980.46, "close_time": 1760198399999, "quote_volume": 1747063.253569, "trades": 32193, "taker_buy_base": 871616.73, "taker_buy_quote": 738653.68824 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.8532, "high": 0.8625, "low": 0.8473, "close": 0.8561, "volume": 2298771.22, "close_time": 1760201999999, "quote_volume": 1967881.767463, "trades": 33062, "taker_buy_base": 1027904.62, "taker_buy_quote": 879613.984379 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.8561, "high": 0.8609, "low": 0.8453, "close": 0.85, "volume": 1022205.16, "close_time": 1760205599999, "quote_volume": 871498.976424, "trades": 17862, "taker_buy_base": 455925.4, "taker_buy_quote": 388811.353456 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.85, "high": 0.8513, "low": 0.8422, "close": 0.8435, "volume": 489014.04, "close_time": 1760209199999, "quote_volume": 414193.911922, "trades": 11846, "taker_buy_base": 204585.39, "taker_buy_quote": 173267.879694 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.8436, "high": 0.8443, "low": 0.801, "close": 0.8128, "volume": 2504941.66, "close_time": 1760212799999, "quote_volume": 2058884.595445, "trades": 30682, "taker_buy_base": 1207125.78, "taker_buy_quote": 992693.151239 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.8127, "high": 0.8141, "low": 0.7878, "close": 0.7947, "volume": 1966494.49, "close_time": 1760216399999, "quote_volume": 1572697.672217, "trades": 31166, "taker_buy_base": 759426.08, "taker_buy_quote": 607997.221835 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.7947, "high": 0.8116, "low": 0.7791, "close": 0.8048, "volume": 1332988.82, "close_time": 1760219999999, "quote_volume": 1062055.705071, "trades": 14874, "taker_buy_base": 636363.98, "taker_buy_quote": 508128.153176 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.8048, "high": 0.8145, "low": 0.7994, "close": 0.8061, "volume": 645282.1, "close_time": 1760223599999, "quote_volume": 520207.055021, "trades": 11880, "taker_buy_base": 367592.82, "taker_buy_quote": 296449.381201 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.8061, "high": 0.8119, "low": 0.8043, "close": 0.8073, "volume": 354169.63, "close_time": 1760227199999, "quote_volume": 286191.025974, "trades": 9126, "taker_buy_base": 155783.06, "taker_buy_quote": 125910.945087 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.8072, "high": 0.818, "low": 0.7985, "close": 0.8009, "volume": 757330.11, "close_time": 1760230799999, "quote_volume": 612837.465677, "trades": 14204, "taker_buy_base": 385901.71, "taker_buy_quote": 312128.102577 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.8008, "high": 0.8142, "low": 0.7934, "close": 0.7954, "volume": 758370.55, "close_time": 1760234399999, "quote_volume": 609854.261982, "trades": 16326, "taker_buy_base": 367924.34, "taker_buy_quote": 295854.816363 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.7954, "high": 0.8061, "low": 0.7897, "close": 0.7979, "volume": 586776.81, "close_time": 1760237999999, "quote_volume": 467706.982185, "trades": 14928, "taker_buy_base": 265202.59, "taker_buy_quote": 211579.14557 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.7978, "high": 0.8222, "low": 0.7949, "close": 0.8128, "volume": 1059505.48, "close_time": 1760241599999, "quote_volume": 861014.357066, "trades": 18364, "taker_buy_base": 586839.18, "taker_buy_quote": 476463.906059 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.8128, "high": 0.8331, "low": 0.8108, "close": 0.8302, "volume": 671864.96, "close_time": 1760245199999, "quote_volume": 555121.983924, "trades": 10964, "taker_buy_base": 345939.01, "taker_buy_quote": 286107.539115 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.8302, "high": 0.8356, "low": 0.8239, "close": 0.8241, "volume": 901265.14, "close_time": 1760248799999, "quote_volume": 747531.957616, "trades": 9923, "taker_buy_base": 365121.66, "taker_buy_quote": 302893.825176 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.8241, "high": 0.8446, "low": 0.8234, "close": 0.84, "volume": 851450.02, "close_time": 1760252399999, "quote_volume": 712565.413419, "trades": 8904, "taker_buy_base": 504272.89, "taker_buy_quote": 422128.913385 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.8401, "high": 0.8409, "low": 0.8286, "close": 0.8342, "volume": 723000.64, "close_time": 1760255999999, "quote_volume": 603239.221246, "trades": 7627, "taker_buy_base": 355000.13, "taker_buy_quote": 296451.394765 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.8343, "high": 0.8394, "low": 0.8261, "close": 0.8269, "volume": 641149.8, "close_time": 1760259599999, "quote_volume": 534552.757041, "trades": 7338, "taker_buy_base": 257569.47, "taker_buy_quote": 214968.575195 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.8268, "high": 0.83, "low": 0.8183, "close": 0.8283, "volume": 620157.53, "close_time": 1760263199999, "quote_volume": 511191.726604, "trades": 7490, "taker_buy_base": 266780.96, "taker_buy_quote": 219928.714311 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.8284, "high": 0.8322, "low": 0.8144, "close": 0.8158, "volume": 650026.83, "close_time": 1760266799999, "quote_volume": 533276.90523, "trades": 9246, "taker_buy_base": 310932.94, "taker_buy_quote": 255111.470839 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.8158, "high": 0.8267, "low": 0.8158, "close": 0.8219, "volume": 505613.46, "close_time": 1760270399999, "quote_volume": 415959.491624, "trades": 7713, "taker_buy_base": 266228.29, "taker_buy_quote": 219084.526416 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.8218, "high": 0.8353, "low": 0.8212, "close": 0.8318, "volume": 542394.21, "close_time": 1760273999999, "quote_volume": 450571.228936, "trades": 9173, "taker_buy_base": 316703.61, "taker_buy_quote": 263050.222754 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.8317, "high": 0.8329, "low": 0.8116, "close": 0.8174, "volume": 842937.76, "close_time": 1760277599999, "quote_volume": 692062.880236, "trades": 12625, "taker_buy_base": 410240.92, "taker_buy_quote": 336886.56511 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.8175, "high": 0.8777, "low": 0.817, "close": 0.8626, "volume": 2706861.1, "close_time": 1760281199999, "quote_volume": 2306393.890589, "trades": 42038, "taker_buy_base": 1451342.02, "taker_buy_quote": 1237888.886738 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.8627, "high": 0.9073, "low": 0.8603, "close": 0.8874, "volume": 5462425.98, "close_time": 1760284799999, "quote_volume": 4847934.176698, "trades": 71231, "taker_buy_base": 2603116.24, "taker_buy_quote": 2311822.816968 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.8874, "high": 0.9456, "low": 0.8871, "close": 0.9273, "volume": 4622943.79, "close_time": 1760288399999, "quote_volume": 4222962.050868, "trades": 71228, "taker_buy_base": 2525446.35, "taker_buy_quote": 2310045.464417 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.9274, "high": 0.9409, "low": 0.9176, "close": 0.9281, "volume": 1805650.02, "close_time": 1760291999999, "quote_volume": 1679594.692934, "trades": 31288, "taker_buy_base": 742974.61, "taker_buy_quote": 691017.059693 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.9282, "high": 0.9368, "low": 0.9132, "close": 0.9165, "volume": 1405414.69, "close_time": 1760295599999, "quote_volume": 1299709.57174, "trades": 16061, "taker_buy_base": 569837.53, "taker_buy_quote": 527112.732817 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.9165, "high": 0.9366, "low": 0.9163, "close": 0.9341, "volume": 969084.03, "close_time": 1760299199999, "quote_volume": 897634.558977, "trades": 15161, "taker_buy_base": 491329.7, "taker_buy_quote": 455259.690254 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.934, "high": 0.9464, "low": 0.9275, "close": 0.9346, "volume": 1555008.54, "close_time": 1760302799999, "quote_volume": 1454367.50474, "trades": 20889, "taker_buy_base": 1028613.81, "taker_buy_quote": 962108.641488 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.9346, "high": 0.9441, "low": 0.9056, "close": 0.9243, "volume": 983734.4, "close_time": 1760306399999, "quote_volume": 910140.335868, "trades": 13228, "taker_buy_base": 467036.48, "taker_buy_quote": 432674.925151 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.9244, "high": 0.9372, "low": 0.9172, "close": 0.9209, "volume": 898098.0, "close_time": 1760309999999, "quote_volume": 830158.237871, "trades": 20595, "taker_buy_base": 449476.97, "taker_buy_quote": 415528.408571 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.9208, "high": 0.9225, "low": 0.9081, "close": 0.916, "volume": 708363.2, "close_time": 1760313599999, "quote_volume": 647401.353406, "trades": 13826, "taker_buy_base": 357037.03, "taker_buy_quote": 326139.772975 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.9161, "high": 0.9274, "low": 0.898, "close": 0.9039, "volume": 921472.4, "close_time": 1760317199999, "quote_volume": 839060.460099, "trades": 22469, "taker_buy_base": 457003.03, "taker_buy_quote": 416456.252112 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.9038, "high": 0.9177, "low": 0.8991, "close": 0.9171, "volume": 520435.15, "close_time": 1760320799999, "quote_volume": 471780.086788, "trades": 16069, "taker_buy_base": 283886.53, "taker_buy_quote": 257327.01119 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.9171, "high": 0.9227, "low": 0.9061, "close": 0.9143, "volume": 588450.85, "close_time": 1760324399999, "quote_volume": 537386.374592, "trades": 11564, "taker_buy_base": 367720.8, "taker_buy_quote": 335900.645584 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.9143, "high": 0.9189, "low": 0.904, "close": 0.9072, "volume": 613301.69, "close_time": 1760327999999, "quote_volume": 558829.217145, "trades": 11038, "taker_buy_base": 346768.88, "taker_buy_quote": 315770.164672 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.9073, "high": 0.9158, "low": 0.902, "close": 0.9146, "volume": 724360.19, "close_time": 1760331599999, "quote_volume": 658161.825506, "trades": 10693, "taker_buy_base": 331727.95, "taker_buy_quote": 301579.563857 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.9145, "high": 0.9164, "low": 0.9088, "close": 0.9114, "volume": 584008.65, "close_time": 1760335199999, "quote_volume": 533109.491823, "trades": 10373, "taker_buy_base": 207852.48, "taker_buy_quote": 189674.766954 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.9113, "high": 0.9348, "low": 0.9057, "close": 0.9334, "volume": 1013378.25, "close_time": 1760338799999, "quote_volume": 933938.618773, "trades": 14305, "taker_buy_base": 523607.68, "taker_buy_quote": 482443.820089 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.9335, "high": 0.9528, "low": 0.9297, "close": 0.9331, "volume": 1692088.45, "close_time": 1760342399999, "quote_volume": 1592741.356287, "trades": 20085, "taker_buy_base": 867066.52, "taker_buy_quote": 816412.465083 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.933, "high": 0.9456, "low": 0.9282, "close": 0.9388, "volume": 799980.14, "close_time": 1760345999999, "quote_volume": 749910.980262, "trades": 14255, "taker_buy_base": 405028.52, "taker_buy_quote": 379198.479553 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.9387, "high": 0.9397, "low": 0.9239, "close": 0.9356, "volume": 687659.33, "close_time": 1760349599999, "quote_volume": 640249.724244, "trades": 14552, "taker_buy_base": 276215.32, "taker_buy_quote": 257160.645305 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.9355, "high": 0.9385, "low": 0.9276, "close": 0.9371, "volume": 770314.59, "close_time": 1760353199999, "quote_volume": 719483.390871, "trades": 13722, "taker_buy_base": 468491.3, "taker_buy_quote": 437750.258703 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.9371, "high": 0.9394, "low": 0.8963, "close": 0.9117, "volume": 2533537.65, "close_time": 1760356799999, "quote_volume": 2324988.913624, "trades": 35349, "taker_buy_base": 1202164.29, "taker_buy_quote": 1104182.65023 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.9116, "high": 0.9307, "low": 0.9033, "close": 0.9145, "volume": 1108838.66, "close_time": 1760360399999, "quote_volume": 1017479.54434, "trades": 20922, "taker_buy_base": 496335.94, "taker_buy_quote": 455875.345068 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.9144, "high": 0.9506, "low": 0.914, "close": 0.9395, "volume": 2830486.1, "close_time": 1760363999999, "quote_volume": 2639755.191046, "trades": 55290, "taker_buy_base": 1379586.83, "taker_buy_quote": 1286951.700476 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.9395, "high": 0.9499, "low": 0.922, "close": 0.9267, "volume": 2235595.79, "close_time": 1760367599999, "quote_volume": 2094112.16094, "trades": 45947, "taker_buy_base": 1122358.59, "taker_buy_quote": 1052560.403862 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.9267, "high": 0.9563, "low": 0.9253, "close": 0.9536, "volume": 1725257.04, "close_time": 1760371199999, "quote_volume": 1630350.175017, "trades": 27292, "taker_buy_base": 1010249.92, "taker_buy_quote": 955765.740481 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.9536, "high": 1.0013, "low": 0.952, "close": 0.9814, "volume": 4480395.07, "close_time": 1760374799999, "quote_volume": 4359980.045661, "trades": 58235, "taker_buy_base": 2775850.56, "taker_buy_quote": 2702397.469592 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.9814, "high": 0.9999, "low": 0.9687, "close": 0.9988, "volume": 2273075.03, "close_time": 1760378399999, "quote_volume": 2226520.609585, "trades": 36569, "taker_buy_base": 1392940.05, "taker_buy_quote": 1364952.854998 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.9986, "high": 1.0076, "low": 0.9895, "close": 1.0017, "volume": 2296225.9, "close_time": 1760381999999, "quote_volume": 2292891.517804, "trades": 35607, "taker_buy_base": 1170871.19, "taker_buy_quote": 1168921.776313 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.0016, "high": 1.024, "low": 0.9999, "close": 1.019, "volume": 2416087.37, "close_time": 1760385599999, "quote_volume": 2441428.646231, "trades": 33231, "taker_buy_base": 1103533.99, "taker_buy_quote": 1115615.156373 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.019, "high": 1.0302, "low": 1.0089, "close": 1.0288, "volume": 1280602.93, "close_time": 1760389199999, "quote_volume": 1303944.501015, "trades": 19334, "taker_buy_base": 628647.87, "taker_buy_quote": 640760.60041 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.0287, "high": 1.0306, "low": 1.0107, "close": 1.0138, "volume": 1837689.29, "close_time": 1760392799999, "quote_volume": 1872293.492355, "trades": 11006, "taker_buy_base": 832648.55, "taker_buy_quote": 847973.841207 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.0138, "high": 1.0271, "low": 1.0123, "close": 1.0261, "volume": 551691.94, "close_time": 1760396399999, "quote_volume": 563152.513073, "trades": 8019, "taker_buy_base": 199726.88, "taker_buy_quote": 203574.466766 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.0261, "high": 1.029, "low": 1.0176, "close": 1.0217, "volume": 650121.04, "close_time": 1760399999999, "quote_volume": 665172.29401, "trades": 10103, "taker_buy_base": 323313.95, "taker_buy_quote": 331375.963549 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.0218, "high": 1.0301, "low": 1.0173, "close": 1.0281, "volume": 649016.79, "close_time": 1760403599999, "quote_volume": 664229.341881, "trades": 14197, "taker_buy_base": 320567.58, "taker_buy_quote": 328326.150522 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.028, "high": 1.0295, "low": 1.012, "close": 1.0159, "volume": 841516.85, "close_time": 1760407199999, "quote_volume": 858020.447066, "trades": 13374, "taker_buy_base": 336297.34, "taker_buy_quote": 342943.387501 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.0159, "high": 1.0159, "low": 1.0016, "close": 1.0107, "volume": 783843.29, "close_time": 1760410799999, "quote_volume": 789235.252735, "trades": 13569, "taker_buy_base": 282657.27, "taker_buy_quote": 284718.03951 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.0107, "high": 1.0124, "low": 0.9939, "close": 0.9959, "volume": 1073851.93, "close_time": 1760414399999, "quote_volume": 1075445.131554, "trades": 17284, "taker_buy_base": 443468.02, "taker_buy_quote": 443944.46301 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.9958, "high": 0.9994, "low": 0.9649, "close": 0.9681, "volume": 1590375.96, "close_time": 1760417999999, "quote_volume": 1563608.455716, "trades": 20523, "taker_buy_base": 764153.01, "taker_buy_quote": 751804.671496 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.9681, "high": 0.9794, "low": 0.9487, "close": 0.9582, "volume": 1427176.45, "close_time": 1760421599999, "quote_volume": 1374925.790734, "trades": 26149, "taker_buy_base": 794275.98, "taker_buy_quote": 765688.645092 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.9583, "high": 0.9655, "low": 0.9061, "close": 0.9283, "volume": 2156849.48, "close_time": 1760425199999, "quote_volume": 2014807.362678, "trades": 34994, "taker_buy_base": 992317.87, "taker_buy_quote": 926165.197841 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.9283, "high": 0.9477, "low": 0.9213, "close": 0.9259, "volume": 2039687.78, "close_time": 1760428799999, "quote_volume": 1900875.154084, "trades": 36426, "taker_buy_base": 954244.45, "taker_buy_quote": 889387.904047 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.9258, "high": 0.9379, "low": 0.9185, "close": 0.9291, "volume": 1119178.25, "close_time": 1760432399999, "quote_volume": 1037427.873579, "trades": 23599, "taker_buy_base": 535226.7, "taker_buy_quote": 496263.489838 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.9291, "high": 0.941, "low": 0.9246, "close": 0.9283, "volume": 1065704.77, "close_time": 1760435999999, "quote_volume": 994226.687897, "trades": 20400, "taker_buy_base": 501411.92, "taker_buy_quote": 468041.867535 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.9282, "high": 0.9282, "low": 0.8803, "close": 0.911, "volume": 2449783.26, "close_time": 1760439599999, "quote_volume": 2221122.540768, "trades": 32220, "taker_buy_base": 1128090.21, "taker_buy_quote": 1022289.446855 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.9111, "high": 0.9274, "low": 0.9107, "close": 0.9248, "volume": 1292506.96, "close_time": 1760443199999, "quote_volume": 1190167.620615, "trades": 19262, "taker_buy_base": 742531.98, "taker_buy_quote": 683595.867111 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.9248, "high": 0.9261, "low": 0.9074, "close": 0.9114, "volume": 876745.32, "close_time": 1760446799999, "quote_volume": 802844.758995, "trades": 16303, "taker_buy_base": 365008.02, "taker_buy_quote": 334222.278341 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.9115, "high": 0.9286, "low": 0.8973, "close": 0.9171, "volume": 1788731.94, "close_time": 1760450399999, "quote_volume": 1635467.187817, "trades": 32055, "taker_buy_base": 913315.95, "taker_buy_quote": 835413.463407 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.9171, "high": 0.9407, "low": 0.9132, "close": 0.9239, "volume": 2091201.52, "close_time": 1760453999999, "quote_volume": 1941770.91375, "trades": 36065, "taker_buy_base": 1118895.49, "taker_buy_quote": 1038791.903192 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.9239, "high": 0.9601, "low": 0.9192, "close": 0.9562, "volume": 2595781.29, "close_time": 1760457599999, "quote_volume": 2454578.188793, "trades": 30303, "taker_buy_base": 1687023.71, "taker_buy_quote": 1597929.764074 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.9563, "high": 0.9773, "low": 0.9448, "close": 0.9595, "volume": 2678526.25, "close_time": 1760461199999, "quote_volume": 2580243.075025, "trades": 44140, "taker_buy_base": 1222140.53, "taker_buy_quote": 1177314.788941 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.9596, "high": 0.9776, "low": 0.9431, "close": 0.9622, "volume": 2053427.54, "close_time": 1760464799999, "quote_volume": 1984653.634818, "trades": 32781, "taker_buy_base": 977018.09, "taker_buy_quote": 944369.90237 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.9622, "high": 0.9777, "low": 0.9616, "close": 0.97, "volume": 650023.08, "close_time": 1760468399999, "quote_volume": 629965.704654, "trades": 15382, "taker_buy_base": 328504.75, "taker_buy_quote": 318423.894469 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.97, "high": 0.978, "low": 0.9417, "close": 0.9575, "volume": 1515137.71, "close_time": 1760471999999, "quote_volume": 1454551.482047, "trades": 28812, "taker_buy_base": 734236.02, "taker_buy_quote": 705224.314233 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.9576, "high": 0.9669, "low": 0.948, "close": 0.9624, "volume": 468183.72, "close_time": 1760475599999, "quote_volume": 448944.506457, "trades": 11708, "taker_buy_base": 225352.76, "taker_buy_quote": 216080.113422 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.9625, "high": 0.9678, "low": 0.9549, "close": 0.967, "volume": 200789.8, "close_time": 1760479199999, "quote_volume": 192919.702939, "trades": 3520, "taker_buy_base": 89751.86, "taker_buy_quote": 86234.960042 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.9671, "high": 0.976, "low": 0.9633, "close": 0.9691, "volume": 327601.75, "close_time": 1760482799999, "quote_volume": 317734.938443, "trades": 7542, "taker_buy_base": 178302.78, "taker_buy_quote": 172990.661248 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.969, "high": 0.976, "low": 0.9686, "close": 0.9733, "volume": 202876.64, "close_time": 1760486399999, "quote_volume": 197443.935838, "trades": 5763, "taker_buy_base": 113657.85, "taker_buy_quote": 110608.831834 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.9732, "high": 0.9758, "low": 0.9649, "close": 0.9751, "volume": 494022.69, "close_time": 1760489999999, "quote_volume": 479246.629037, "trades": 11459, "taker_buy_base": 217435.15, "taker_buy_quote": 210984.407318 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.9748, "high": 0.9773, "low": 0.9653, "close": 0.9742, "volume": 493181.05, "close_time": 1760493599999, "quote_volume": 478784.22775, "trades": 10943, "taker_buy_base": 178431.83, "taker_buy_quote": 173199.022943 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.9742, "high": 1.0005, "low": 0.971, "close": 0.9918, "volume": 908059.83, "close_time": 1760497199999, "quote_volume": 897426.092503, "trades": 15761, "taker_buy_base": 428493.12, "taker_buy_quote": 423203.699701 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.9918, "high": 0.9959, "low": 0.9684, "close": 0.9745, "volume": 622015.75, "close_time": 1760500799999, "quote_volume": 610126.321219, "trades": 14060, "taker_buy_base": 271108.67, "taker_buy_quote": 266174.440225 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.9746, "high": 0.9958, "low": 0.9716, "close": 0.9842, "volume": 958650.73, "close_time": 1760504399999, "quote_volume": 944448.169791, "trades": 14582, "taker_buy_base": 523686.59, "taker_buy_quote": 516079.027285 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.9843, "high": 0.9896, "low": 0.9796, "close": 0.9848, "volume": 506582.49, "close_time": 1760507999999, "quote_volume": 498966.748997, "trades": 11175, "taker_buy_base": 264657.93, "taker_buy_quote": 260626.41701 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.9848, "high": 0.9961, "low": 0.9763, "close": 0.9955, "volume": 555836.92, "close_time": 1760511599999, "quote_volume": 547963.011452, "trades": 13717, "taker_buy_base": 313365.19, "taker_buy_quote": 308929.050676 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.9956, "high": 1.0241, "low": 0.9863, "close": 1.0141, "volume": 2318978.76, "close_time": 1760515199999, "quote_volume": 2329485.172919, "trades": 23852, "taker_buy_base": 1156969.69, "taker_buy_quote": 1162180.344112 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.0143, "high": 1.0968, "low": 1.0113, "close": 1.0377, "volume": 4353520.32, "close_time": 1760518799999, "quote_volume": 4541322.216459, "trades": 64693, "taker_buy_base": 2307008.24, "taker_buy_quote": 2407378.270345 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.0377, "high": 1.0581, "low": 1.0345, "close": 1.05, "volume": 4123299.34, "close_time": 1760522399999, "quote_volume": 4319862.549507, "trades": 45251, "taker_buy_base": 2016898.31, "taker_buy_quote": 2113250.236908 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.0501, "high": 1.0566, "low": 1.0365, "close": 1.0367, "volume": 1779748.33, "close_time": 1760525999999, "quote_volume": 1864934.390604, "trades": 28748, "taker_buy_base": 853971.26, "taker_buy_quote": 895711.226059 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.0366, "high": 1.0424, "low": 1.0023, "close": 1.011, "volume": 2324443.05, "close_time": 1760529599999, "quote_volume": 2364651.487827, "trades": 28945, "taker_buy_base": 1094559.5, "taker_buy_quote": 1111597.489853 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.011, "high": 1.0128, "low": 0.9916, "close": 0.9919, "volume": 1282952.93, "close_time": 1760533199999, "quote_volume": 1283401.245272, "trades": 20797, "taker_buy_base": 588158.35, "taker_buy_quote": 588982.144389 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.9919, "high": 0.9929, "low": 0.9476, "close": 0.9611, "volume": 3114947.8, "close_time": 1760536799999, "quote_volume": 3024118.29046, "trades": 38885, "taker_buy_base": 1391890.3, "taker_buy_quote": 1349999.669171 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.961, "high": 0.9858, "low": 0.9432, "close": 0.9495, "volume": 2253377.81, "close_time": 1760540399999, "quote_volume": 2178368.147592, "trades": 37711, "taker_buy_base": 1080747.02, "taker_buy_quote": 1045913.99522 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.9496, "high": 0.9634, "low": 0.9339, "close": 0.9414, "volume": 1799140.71, "close_time": 1760543999999, "quote_volume": 1706228.723791, "trades": 34109, "taker_buy_base": 841805.71, "taker_buy_quote": 799868.324966 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.9415, "high": 0.9478, "low": 0.9334, "close": 0.9397, "volume": 1579203.48, "close_time": 1760547599999, "quote_volume": 1487117.169526, "trades": 25339, "taker_buy_base": 820979.43, "taker_buy_quote": 773745.872223 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.9397, "high": 0.9471, "low": 0.9258, "close": 0.947, "volume": 1805895.99, "close_time": 1760551199999, "quote_volume": 1690923.316433, "trades": 23957, "taker_buy_base": 737737.69, "taker_buy_quote": 691125.450862 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.9469, "high": 0.9571, "low": 0.9362, "close": 0.9531, "volume": 804821.34, "close_time": 1760554799999, "quote_volume": 760871.340614, "trades": 12962, "taker_buy_base": 417033.57, "taker_buy_quote": 394646.599063 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.9532, "high": 0.9535, "low": 0.9361, "close": 0.9389, "volume": 879365.79, "close_time": 1760558399999, "quote_volume": 830568.334157, "trades": 14856, "taker_buy_base": 375125.39, "taker_buy_quote": 355084.514223 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.9389, "high": 0.9448, "low": 0.9018, "close": 0.9078, "volume": 3076132.24, "close_time": 1760561999999, "quote_volume": 2829863.008479, "trades": 32066, "taker_buy_base": 1322260.29, "taker_buy_quote": 1216426.543794 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.9078, "high": 0.9202, "low": 0.896, "close": 0.9035, "volume": 1834123.46, "close_time": 1760565599999, "quote_volume": 1666390.749966, "trades": 12779, "taker_buy_base": 899227.73, "taker_buy_quote": 817550.991036 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.9035, "high": 0.9152, "low": 0.9013, "close": 0.9087, "volume": 336875.37, "close_time": 1760569199999, "quote_volume": 306073.370575, "trades": 9098, "taker_buy_base": 178282.13, "taker_buy_quote": 162024.129416 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.9087, "high": 0.917, "low": 0.9081, "close": 0.9104, "volume": 410652.23, "close_time": 1760572799999, "quote_volume": 374778.408402, "trades": 9608, "taker_buy_base": 219033.91, "taker_buy_quote": 199975.866553 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.9103, "high": 0.9179, "low": 0.9059, "close": 0.9122, "volume": 480159.69, "close_time": 1760576399999, "quote_volume": 437624.323394, "trades": 12358, "taker_buy_base": 202868.41, "taker_buy_quote": 184993.019385 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.9122, "high": 0.9251, "low": 0.9119, "close": 0.9206, "volume": 597297.2, "close_time": 1760579999999, "quote_volume": 549599.166823, "trades": 11350, "taker_buy_base": 223389.0, "taker_buy_quote": 205379.465594 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.9207, "high": 0.9251, "low": 0.9156, "close": 0.9217, "volume": 573784.9, "close_time": 1760583599999, "quote_volume": 528045.138984, "trades": 9949, "taker_buy_base": 323986.12, "taker_buy_quote": 298226.650329 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.9218, "high": 0.9218, "low": 0.9082, "close": 0.9098, "volume": 578534.33, "close_time": 1760587199999, "quote_volume": 530148.441662, "trades": 10500, "taker_buy_base": 216512.17, "taker_buy_quote": 198314.233952 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.9097, "high": 0.9209, "low": 0.9084, "close": 0.912, "volume": 325113.41, "close_time": 1760590799999, "quote_volume": 297632.751857, "trades": 7209, "taker_buy_base": 158648.25, "taker_buy_quote": 145271.642629 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.912, "high": 0.9252, "low": 0.9114, "close": 0.9181, "volume": 359141.37, "close_time": 1760594399999, "quote_volume": 329629.055155, "trades": 9196, "taker_buy_base": 184949.97, "taker_buy_quote": 169683.054566 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.9181, "high": 0.9373, "low": 0.916, "close": 0.9364, "volume": 729870.72, "close_time": 1760597999999, "quote_volume": 678252.495425, "trades": 11327, "taker_buy_base": 376180.88, "taker_buy_quote": 349620.150122 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.9364, "high": 0.9381, "low": 0.915, "close": 0.918, "volume": 757388.63, "close_time": 1760601599999, "quote_volume": 699271.21485, "trades": 11165, "taker_buy_base": 275258.2, "taker_buy_quote": 253873.561654 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.918, "high": 0.9239, "low": 0.9082, "close": 0.9135, "volume": 849408.03, "close_time": 1760605199999, "quote_volume": 778018.080096, "trades": 12311, "taker_buy_base": 386029.95, "taker_buy_quote": 353708.93993 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.9134, "high": 0.9317, "low": 0.87, "close": 0.9178, "volume": 2927074.17, "close_time": 1760608799999, "quote_volume": 2636972.481282, "trades": 43859, "taker_buy_base": 1225708.03, "taker_buy_quote": 1106227.129894 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.9177, "high": 0.9349, "low": 0.9146, "close": 0.9243, "volume": 1017422.33, "close_time": 1760612399999, "quote_volume": 942799.082355, "trades": 20307, "taker_buy_base": 518229.62, "taker_buy_quote": 480579.415663 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.9242, "high": 0.9305, "low": 0.9169, "close": 0.9277, "volume": 846823.97, "close_time": 1760615999999, "quote_volume": 781166.13454, "trades": 12389, "taker_buy_base": 412660.93, "taker_buy_quote": 380583.131539 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.9278, "high": 0.9377, "low": 0.9194, "close": 0.9197, "volume": 1158327.06, "close_time": 1760619599999, "quote_volume": 1074955.407489, "trades": 18425, "taker_buy_base": 501155.36, "taker_buy_quote": 465540.291287 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.9197, "high": 0.9288, "low": 0.9101, "close": 0.9144, "volume": 841308.09, "close_time": 1760623199999, "quote_volume": 774287.09523, "trades": 19804, "taker_buy_base": 416371.06, "taker_buy_quote": 383237.244527 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.9144, "high": 0.9211, "low": 0.8929, "close": 0.9089, "volume": 2542786.97, "close_time": 1760626799999, "quote_volume": 2308723.400667, "trades": 37480, "taker_buy_base": 1213690.02, "taker_buy_quote": 1102359.620495 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.909, "high": 0.9115, "low": 0.8845, "close": 0.8889, "volume": 1832716.11, "close_time": 1760630399999, "quote_volume": 1641140.68838, "trades": 37470, "taker_buy_base": 844961.64, "taker_buy_quote": 756139.948024 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.8889, "high": 0.9224, "low": 0.8766, "close": 0.9217, "volume": 2506042.33, "close_time": 1760633999999, "quote_volume": 2233580.000307, "trades": 48686, "taker_buy_base": 1167228.22, "taker_buy_quote": 1040639.305086 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.9217, "high": 0.9236, "low": 0.903, "close": 0.9056, "volume": 1501149.05, "close_time": 1760637599999, "quote_volume": 1369243.32305, "trades": 26952, "taker_buy_base": 670580.78, "taker_buy_quote": 611799.418115 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.9056, "high": 0.9097, "low": 0.8945, "close": 0.9022, "volume": 1113448.51, "close_time": 1760641199999, "quote_volume": 1002739.425244, "trades": 23017, "taker_buy_base": 541932.06, "taker_buy_quote": 488216.974318 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.9022, "high": 0.9032, "low": 0.8813, "close": 0.8899, "volume": 1106182.0, "close_time": 1760644799999, "quote_volume": 987591.486044, "trades": 26249, "taker_buy_base": 537622.34, "taker_buy_quote": 479920.912713 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.89, "high": 0.8973, "low": 0.8785, "close": 0.8844, "volume": 1094004.05, "close_time": 1760648399999, "quote_volume": 972655.130498, "trades": 22344, "taker_buy_base": 489040.66, "taker_buy_quote": 434582.196585 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.8844, "high": 0.8987, "low": 0.8793, "close": 0.8985, "volume": 860160.1, "close_time": 1760651999999, "quote_volume": 765092.950948, "trades": 9456, "taker_buy_base": 485005.95, "taker_buy_quote": 431781.136117 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.8986, "high": 0.9012, "low": 0.8868, "close": 0.8871, "volume": 753372.88, "close_time": 1760655599999, "quote_volume": 674356.5357, "trades": 9122, "taker_buy_base": 299248.32, "taker_buy_quote": 268240.142197 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.8872, "high": 0.8992, "low": 0.8857, "close": 0.8949, "volume": 414040.61, "close_time": 1760659199999, "quote_volume": 369827.496381, "trades": 8273, "taker_buy_base": 200562.78, "taker_buy_quote": 179201.554088 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.8949, "high": 0.9053, "low": 0.8907, "close": 0.905, "volume": 600250.6, "close_time": 1760662799999, "quote_volume": 537813.207728, "trades": 11199, "taker_buy_base": 314998.69, "taker_buy_quote": 282187.153602 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.9051, "high": 0.9137, "low": 0.8977, "close": 0.902, "volume": 434084.89, "close_time": 1760666399999, "quote_volume": 392644.187566, "trades": 9925, "taker_buy_base": 212156.64, "taker_buy_quote": 191967.923616 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.902, "high": 0.9072, "low": 0.898, "close": 0.9015, "volume": 344439.87, "close_time": 1760669999999, "quote_volume": 310849.589779, "trades": 8041, "taker_buy_base": 170114.39, "taker_buy_quote": 153595.494764 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.9015, "high": 0.9037, "low": 0.8944, "close": 0.8981, "volume": 320607.2, "close_time": 1760673599999, "quote_volume": 288171.16065, "trades": 6987, "taker_buy_base": 156485.98, "taker_buy_quote": 140680.64844 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.8982, "high": 0.9011, "low": 0.8879, "close": 0.8888, "volume": 380543.68, "close_time": 1760677199999, "quote_volume": 340222.200088, "trades": 6940, "taker_buy_base": 211020.35, "taker_buy_quote": 188488.789286 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.8889, "high": 0.892, "low": 0.8822, "close": 0.886, "volume": 426788.19, "close_time": 1760680799999, "quote_volume": 378636.641467, "trades": 8226, "taker_buy_base": 208064.14, "taker_buy_quote": 184655.525366 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.8861, "high": 0.8899, "low": 0.8514, "close": 0.854, "volume": 1969119.56, "close_time": 1760684399999, "quote_volume": 1703403.310604, "trades": 29358, "taker_buy_base": 866189.49, "taker_buy_quote": 748270.239615 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.854, "high": 0.8572, "low": 0.8163, "close": 0.8208, "volume": 3994312.98, "close_time": 1760687999999, "quote_volume": 3342809.339451, "trades": 53201, "taker_buy_base": 2026252.8, "taker_buy_quote": 1695407.845506 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.8208, "high": 0.8259, "low": 0.8016, "close": 0.8107, "volume": 4864893.34, "close_time": 1760691599999, "quote_volume": 3955956.113382, "trades": 45901, "taker_buy_base": 2380011.93, "taker_buy_quote": 1936561.682313 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.8108, "high": 0.8423, "low": 0.8087, "close": 0.8301, "volume": 4973984.72, "close_time": 1760695199999, "quote_volume": 4099647.085943, "trades": 39320, "taker_buy_base": 2353771.3, "taker_buy_quote": 1939773.616669 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.83, "high": 0.85, "low": 0.8156, "close": 0.8398, "volume": 2427140.8, "close_time": 1760698799999, "quote_volume": 2016538.849257, "trades": 28039, "taker_buy_base": 1350350.99, "taker_buy_quote": 1123973.581234 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.8398, "high": 0.8854, "low": 0.8382, "close": 0.8773, "volume": 3104138.07, "close_time": 1760702399999, "quote_volume": 2688116.580728, "trades": 40275, "taker_buy_base": 1462682.26, "taker_buy_quote": 1265974.884895 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.8773, "high": 0.8805, "low": 0.8633, "close": 0.8656, "volume": 1667012.22, "close_time": 1760705999999, "quote_volume": 1455430.166987, "trades": 23867, "taker_buy_base": 691741.36, "taker_buy_quote": 603830.569687 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.8656, "high": 0.8736, "low": 0.8505, "close": 0.8632, "volume": 2119169.39, "close_time": 1760709599999, "quote_volume": 1831323.32363, "trades": 37076, "taker_buy_base": 964717.23, "taker_buy_quote": 834125.679519 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.8633, "high": 0.8684, "low": 0.8389, "close": 0.8515, "volume": 2231692.88, "close_time": 1760713199999, "quote_volume": 1901472.271159, "trades": 33810, "taker_buy_base": 1050328.29, "taker_buy_quote": 894632.141391 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.8516, "high": 0.8644, "low": 0.8445, "close": 0.864, "volume": 1054835.78, "close_time": 1760716799999, "quote_volume": 900086.088504, "trades": 21517, "taker_buy_base": 550031.4, "taker_buy_quote": 469446.353094 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.864, "high": 0.8778, "low": 0.8544, "close": 0.8584, "volume": 1653710.98, "close_time": 1760720399999, "quote_volume": 1432737.50645, "trades": 24590, "taker_buy_base": 858998.03, "taker_buy_quote": 744104.086146 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.8585, "high": 0.8676, "low": 0.8532, "close": 0.8642, "volume": 747791.57, "close_time": 1760723999999, "quote_volume": 643143.826805, "trades": 13414, "taker_buy_base": 410065.75, "taker_buy_quote": 352570.990259 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.8642, "high": 0.872, "low": 0.8607, "close": 0.8634, "volume": 610010.04, "close_time": 1760727599999, "quote_volume": 528569.760761, "trades": 10427, "taker_buy_base": 387706.47, "taker_buy_quote": 336032.22703 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.8635, "high": 0.8683, "low": 0.8567, "close": 0.8643, "volume": 422630.17, "close_time": 1760731199999, "quote_volume": 364740.312151, "trades": 8288, "taker_buy_base": 229587.85, "taker_buy_quote": 198139.542231 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.8644, "high": 0.8763, "low": 0.8618, "close": 0.8724, "volume": 643211.78, "close_time": 1760734799999, "quote_volume": 560336.408688, "trades": 7625, "taker_buy_base": 415443.99, "taker_buy_quote": 361894.30391 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.8724, "high": 0.8805, "low": 0.8717, "close": 0.8751, "volume": 657077.71, "close_time": 1760738399999, "quote_volume": 575969.838823, "trades": 5460, "taker_buy_base": 387116.74, "taker_buy_quote": 339341.738169 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.8752, "high": 0.8776, "low": 0.8695, "close": 0.8733, "volume": 611128.34, "close_time": 1760741999999, "quote_volume": 533506.999208, "trades": 5092, "taker_buy_base": 329868.03, "taker_buy_quote": 287938.472414 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.8733, "high": 0.8739, "low": 0.8663, "close": 0.8676, "volume": 353319.32, "close_time": 1760745599999, "quote_volume": 306940.587481, "trades": 3141, "taker_buy_base": 141650.79, "taker_buy_quote": 123085.902486 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.8677, "high": 0.8721, "low": 0.8647, "close": 0.8674, "volume": 228866.75, "close_time": 1760749199999, "quote_volume": 198875.573707, "trades": 3187, "taker_buy_base": 161778.18, "taker_buy_quote": 140637.982728 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.8673, "high": 0.8784, "low": 0.8673, "close": 0.8772, "volume": 282765.23, "close_time": 1760752799999, "quote_volume": 247086.123802, "trades": 4862, "taker_buy_base": 162332.21, "taker_buy_quote": 141840.751744 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.8772, "high": 0.8838, "low": 0.8614, "close": 0.8708, "volume": 968316.29, "close_time": 1760756399999, "quote_volume": 845244.294303, "trades": 6860, "taker_buy_base": 387558.54, "taker_buy_quote": 339161.697525 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.8708, "high": 0.8769, "low": 0.8705, "close": 0.8751, "volume": 274372.3, "close_time": 1760759999999, "quote_volume": 239863.236683, "trades": 3672, "taker_buy_base": 146424.59, "taker_buy_quote": 128054.61257 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.875, "high": 0.875, "low": 0.8633, "close": 0.8639, "volume": 298267.24, "close_time": 1760763599999, "quote_volume": 258941.245852, "trades": 4463, "taker_buy_base": 145572.58, "taker_buy_quote": 126326.863908 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.864, "high": 0.8724, "low": 0.8629, "close": 0.872, "volume": 244799.29, "close_time": 1760767199999, "quote_volume": 212319.834507, "trades": 3596, "taker_buy_base": 115953.76, "taker_buy_quote": 100487.05569 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.872, "high": 0.8746, "low": 0.8647, "close": 0.87, "volume": 221882.55, "close_time": 1760770799999, "quote_volume": 192936.561469, "trades": 3850, "taker_buy_base": 123161.36, "taker_buy_quote": 107087.378516 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.87, "high": 0.8862, "low": 0.869, "close": 0.8717, "volume": 836553.62, "close_time": 1760774399999, "quote_volume": 734673.949759, "trades": 13083, "taker_buy_base": 382678.53, "taker_buy_quote": 336315.144706 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.8717, "high": 0.8784, "low": 0.8709, "close": 0.8724, "volume": 323962.93, "close_time": 1760777999999, "quote_volume": 283371.538044, "trades": 5519, "taker_buy_base": 139388.9, "taker_buy_quote": 121924.269792 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.8724, "high": 0.8798, "low": 0.8694, "close": 0.8781, "volume": 337601.65, "close_time": 1760781599999, "quote_volume": 295346.647421, "trades": 5070, "taker_buy_base": 170373.15, "taker_buy_quote": 149053.101101 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.8782, "high": 0.8808, "low": 0.8726, "close": 0.8797, "volume": 288325.21, "close_time": 1760785199999, "quote_volume": 253096.987125, "trades": 4718, "taker_buy_base": 142024.65, "taker_buy_quote": 124690.577318 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.8798, "high": 0.885, "low": 0.8784, "close": 0.8848, "volume": 351316.03, "close_time": 1760788799999, "quote_volume": 309816.10569, "trades": 4614, "taker_buy_base": 174183.61, "taker_buy_quote": 153622.251736 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.8849, "high": 0.8859, "low": 0.8755, "close": 0.8769, "volume": 341225.46, "close_time": 1760792399999, "quote_volume": 300528.51582, "trades": 4430, "taker_buy_base": 151139.45, "taker_buy_quote": 133163.380803 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.8769, "high": 0.8769, "low": 0.8668, "close": 0.8692, "volume": 483624.46, "close_time": 1760795999999, "quote_volume": 421002.644337, "trades": 6447, "taker_buy_base": 262424.77, "taker_buy_quote": 228498.119927 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.8691, "high": 0.8755, "low": 0.8631, "close": 0.8731, "volume": 349903.31, "close_time": 1760799599999, "quote_volume": 304395.293393, "trades": 5135, "taker_buy_base": 188604.35, "taker_buy_quote": 164178.449536 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.8731, "high": 0.8761, "low": 0.8685, "close": 0.8725, "volume": 185722.91, "close_time": 1760803199999, "quote_volume": 162060.696632, "trades": 3466, "taker_buy_base": 103680.66, "taker_buy_quote": 90487.450875 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.8725, "high": 0.8739, "low": 0.862, "close": 0.8673, "volume": 468291.22, "close_time": 1760806799999, "quote_volume": 405083.22174, "trades": 5243, "taker_buy_base": 297849.74, "taker_buy_quote": 257494.808877 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.8673, "high": 0.8774, "low": 0.8631, "close": 0.8757, "volume": 281604.66, "close_time": 1760810399999, "quote_volume": 245057.584315, "trades": 4479, "taker_buy_base": 149563.62, "taker_buy_quote": 130163.679163 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.8757, "high": 0.8778, "low": 0.8721, "close": 0.8732, "volume": 130540.81, "close_time": 1760813999999, "quote_volume": 114105.66281, "trades": 2217, "taker_buy_base": 55351.21, "taker_buy_quote": 48405.967111 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.8731, "high": 0.8893, "low": 0.87, "close": 0.8759, "volume": 1326961.41, "close_time": 1760817599999, "quote_volume": 1161354.21271, "trades": 5470, "taker_buy_base": 663817.44, "taker_buy_quote": 581968.406229 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.876, "high": 0.8797, "low": 0.874, "close": 0.8741, "volume": 195874.4, "close_time": 1760821199999, "quote_volume": 171671.897643, "trades": 3213, "taker_buy_base": 96148.51, "taker_buy_quote": 84283.765422 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.874, "high": 0.8773, "low": 0.8692, "close": 0.8765, "volume": 334213.26, "close_time": 1760824799999, "quote_volume": 292112.856802, "trades": 2442, "taker_buy_base": 224396.43, "taker_buy_quote": 196278.190355 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.8765, "high": 0.8787, "low": 0.8738, "close": 0.8752, "volume": 108949.53, "close_time": 1760828399999, "quote_volume": 95504.157089, "trades": 2550, "taker_buy_base": 40913.76, "taker_buy_quote": 35873.84765 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.8751, "high": 0.8758, "low": 0.8721, "close": 0.8744, "volume": 82259.88, "close_time": 1760831999999, "quote_volume": 71866.415103, "trades": 1736, "taker_buy_base": 39083.92, "taker_buy_quote": 34134.95291 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8743, "high": 0.8752, "low": 0.8635, "close": 0.8664, "volume": 435019.2, "close_time": 1760835599999, "quote_volume": 377709.503882, "trades": 4310, "taker_buy_base": 125062.28, "taker_buy_quote": 108599.03207 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.8663, "high": 0.8697, "low": 0.8628, "close": 0.8675, "volume": 170464.79, "close_time": 1760839199999, "quote_volume": 147697.520442, "trades": 2343, "taker_buy_base": 83078.99, "taker_buy_quote": 72008.066324 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.8676, "high": 0.8696, "low": 0.8643, "close": 0.8653, "volume": 192137.48, "close_time": 1760842799999, "quote_volume": 166479.875125, "trades": 2823, "taker_buy_base": 83724.91, "taker_buy_quote": 72566.838879 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.8652, "high": 0.8789, "low": 0.8644, "close": 0.8776, "volume": 529441.04, "close_time": 1760846399999, "quote_volume": 462521.652172, "trades": 5292, "taker_buy_base": 340429.92, "taker_buy_quote": 297377.461401 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.8776, "high": 0.8785, "low": 0.8726, "close": 0.8751, "volume": 162345.87, "close_time": 1760849999999, "quote_volume": 142038.210056, "trades": 3510, "taker_buy_base": 73430.8, "taker_buy_quote": 64246.138639 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.8752, "high": 0.8776, "low": 0.869, "close": 0.8707, "volume": 230626.61, "close_time": 1760853599999, "quote_volume": 201349.574652, "trades": 3635, "taker_buy_base": 124754.44, "taker_buy_quote": 108903.401006 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.8706, "high": 0.8716, "low": 0.8636, "close": 0.8663, "volume": 223960.33, "close_time": 1760857199999, "quote_volume": 194142.670481, "trades": 3568, "taker_buy_base": 86393.16, "taker_buy_quote": 74877.541919 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.8663, "high": 0.8707, "low": 0.8652, "close": 0.8704, "volume": 133709.86, "close_time": 1760860799999, "quote_volume": 116072.091316, "trades": 2695, "taker_buy_base": 83391.54, "taker_buy_quote": 72393.253773 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.8704, "high": 0.8823, "low": 0.86, "close": 0.8627, "volume": 963291.59, "close_time": 1760864399999, "quote_volume": 838244.120065, "trades": 12916, "taker_buy_base": 430292.29, "taker_buy_quote": 374520.561056 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.8627, "high": 0.8865, "low": 0.8566, "close": 0.8798, "volume": 1694434.41, "close_time": 1760867999999, "quote_volume": 1478630.185411, "trades": 18965, "taker_buy_base": 980020.41, "taker_buy_quote": 856667.3728 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.8799, "high": 0.902, "low": 0.8778, "close": 0.9004, "volume": 1500298.43, "close_time": 1760871599999, "quote_volume": 1339365.683703, "trades": 19382, "taker_buy_base": 787122.87, "taker_buy_quote": 702910.458468 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.9004, "high": 0.9131, "low": 0.8992, "close": 0.9012, "volume": 1202692.85, "close_time": 1760875199999, "quote_volume": 1089417.827726, "trades": 14002, "taker_buy_base": 601662.11, "taker_buy_quote": 545211.590493 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.9012, "high": 0.9058, "low": 0.8934, "close": 0.9002, "volume": 1197419.32, "close_time": 1760878799999, "quote_volume": 1078574.541637, "trades": 10217, "taker_buy_base": 488131.83, "taker_buy_quote": 439167.012314 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.9002, "high": 0.9199, "low": 0.8952, "close": 0.9162, "volume": 1049876.96, "close_time": 1760882399999, "quote_volume": 951750.650384, "trades": 13478, "taker_buy_base": 636964.06, "taker_buy_quote": 576509.205982 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.9163, "high": 0.9254, "low": 0.9071, "close": 0.9195, "volume": 1207584.19, "close_time": 1760885999999, "quote_volume": 1108304.318869, "trades": 17618, "taker_buy_base": 598724.12, "taker_buy_quote": 549432.04847 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.9195, "high": 0.9203, "low": 0.9102, "close": 0.913, "volume": 641181.66, "close_time": 1760889599999, "quote_volume": 586181.897607, "trades": 8556, "taker_buy_base": 343541.99, "taker_buy_quote": 314035.181642 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.913, "high": 0.9154, "low": 0.904, "close": 0.9089, "volume": 484024.37, "close_time": 1760893199999, "quote_volume": 440207.242838, "trades": 7183, "taker_buy_base": 227892.14, "taker_buy_quote": 207347.05116 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.9089, "high": 0.9221, "low": 0.9087, "close": 0.9094, "volume": 700585.51, "close_time": 1760896799999, "quote_volume": 641772.962468, "trades": 9595, "taker_buy_base": 347762.52, "taker_buy_quote": 318485.767208 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.9094, "high": 0.915, "low": 0.9068, "close": 0.9133, "volume": 304213.46, "close_time": 1760900399999, "quote_volume": 276958.991801, "trades": 4137, "taker_buy_base": 157816.9, "taker_buy_quote": 143733.300031 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.9134, "high": 0.9144, "low": 0.9073, "close": 0.912, "volume": 252508.81, "close_time": 1760903999999, "quote_volume": 230029.237976, "trades": 3301, "taker_buy_base": 133274.11, "taker_buy_quote": 121419.747677 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.9121, "high": 0.9164, "low": 0.9081, "close": 0.9158, "volume": 375887.55, "close_time": 1760907599999, "quote_volume": 342617.687133, "trades": 4676, "taker_buy_base": 146793.84, "taker_buy_quote": 133848.072656 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.9159, "high": 0.917, "low": 0.9064, "close": 0.9093, "volume": 442613.06, "close_time": 1760911199999, "quote_volume": 403365.494233, "trades": 2787, "taker_buy_base": 163501.42, "taker_buy_quote": 148899.004485 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.9093, "high": 0.9145, "low": 0.9093, "close": 0.9118, "volume": 242507.93, "close_time": 1760914799999, "quote_volume": 221186.645942, "trades": 4710, "taker_buy_base": 120019.63, "taker_buy_quote": 109478.685865 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.9118, "high": 0.9118, "low": 0.8994, "close": 0.9015, "volume": 313048.81, "close_time": 1760918399999, "quote_volume": 283248.916865, "trades": 4258, "taker_buy_base": 131294.32, "taker_buy_quote": 118771.767344 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.9015, "high": 0.9015, "low": 0.8794, "close": 0.8917, "volume": 781835.23, "close_time": 1760921999999, "quote_volume": 695162.109447, "trades": 12292, "taker_buy_base": 356381.63, "taker_buy_quote": 316717.193466 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.8917, "high": 0.8952, "low": 0.8862, "close": 0.8876, "volume": 248058.49, "close_time": 1760925599999, "quote_volume": 220784.82758, "trades": 6242, "taker_buy_base": 123913.06, "taker_buy_quote": 110318.26659 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.8876, "high": 0.8969, "low": 0.8828, "close": 0.8954, "volume": 395316.44, "close_time": 1760929199999, "quote_volume": 352268.853761, "trades": 7574, "taker_buy_base": 210232.71, "taker_buy_quote": 187419.076508 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.8953, "high": 0.9223, "low": 0.8921, "close": 0.9178, "volume": 478993.17, "close_time": 1760932799999, "quote_volume": 433773.629746, "trades": 9151, "taker_buy_base": 222425.4, "taker_buy_quote": 201771.867324 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.9179, "high": 0.9241, "low": 0.9151, "close": 0.9224, "volume": 478753.48, "close_time": 1760936399999, "quote_volume": 440094.835833, "trades": 9752, "taker_buy_base": 238847.49, "taker_buy_quote": 219589.122357 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.9224, "high": 0.9243, "low": 0.9145, "close": 0.9231, "volume": 364314.86, "close_time": 1760939999999, "quote_volume": 335273.689138, "trades": 6649, "taker_buy_base": 143185.82, "taker_buy_quote": 131841.556727 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.9232, "high": 0.934, "low": 0.9218, "close": 0.9296, "volume": 794615.45, "close_time": 1760943599999, "quote_volume": 737069.531305, "trades": 10134, "taker_buy_base": 349434.05, "taker_buy_quote": 324400.815086 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.9296, "high": 0.9326, "low": 0.9177, "close": 0.9215, "volume": 746081.55, "close_time": 1760947199999, "quote_volume": 690790.006247, "trades": 6883, "taker_buy_base": 313233.25, "taker_buy_quote": 289788.434966 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.9215, "high": 0.9297, "low": 0.9141, "close": 0.9197, "volume": 591222.28, "close_time": 1760950799999, "quote_volume": 543782.170885, "trades": 7615, "taker_buy_base": 293677.33, "taker_buy_quote": 270162.826682 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.9197, "high": 0.9215, "low": 0.9148, "close": 0.9196, "volume": 263109.24, "close_time": 1760954399999, "quote_volume": 241431.230601, "trades": 5144, "taker_buy_base": 125561.54, "taker_buy_quote": 115202.692377 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.9197, "high": 0.9238, "low": 0.9122, "close": 0.9172, "volume": 370025.89, "close_time": 1760957999999, "quote_volume": 340231.537879, "trades": 7345, "taker_buy_base": 191076.16, "taker_buy_quote": 175792.001128 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.9172, "high": 0.9377, "low": 0.9135, "close": 0.9276, "volume": 2067237.16, "close_time": 1760961599999, "quote_volume": 1913320.17325, "trades": 20032, "taker_buy_base": 1067744.43, "taker_buy_quote": 988248.748938 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.9276, "high": 0.9392, "low": 0.9242, "close": 0.9309, "volume": 675035.89, "close_time": 1760965199999, "quote_volume": 629056.211685, "trades": 9198, "taker_buy_base": 403687.17, "taker_buy_quote": 376367.511522 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.9309, "high": 0.9417, "low": 0.9264, "close": 0.9395, "volume": 1029802.28, "close_time": 1760968799999, "quote_volume": 961837.264875, "trades": 13041, "taker_buy_base": 536993.72, "taker_buy_quote": 501914.883771 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.9395, "high": 0.9434, "low": 0.9285, "close": 0.9386, "volume": 835731.64, "close_time": 1760972399999, "quote_volume": 783205.430163, "trades": 10836, "taker_buy_base": 446587.65, "taker_buy_quote": 418617.926552 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.9387, "high": 0.9423, "low": 0.9189, "close": 0.9205, "volume": 1470976.03, "close_time": 1760975999999, "quote_volume": 1365887.894004, "trades": 11501, "taker_buy_base": 418066.95, "taker_buy_quote": 388534.745907 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.9205, "high": 0.9206, "low": 0.9001, "close": 0.908, "volume": 2098351.79, "close_time": 1760979599999, "quote_volume": 1909286.140495, "trades": 24155, "taker_buy_base": 1008736.6, "taker_buy_quote": 917962.702001 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.908, "high": 0.9153, "low": 0.8986, "close": 0.9081, "volume": 1328143.11, "close_time": 1760983199999, "quote_volume": 1200694.945163, "trades": 12359, "taker_buy_base": 874508.29, "taker_buy_quote": 789993.533064 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.9082, "high": 0.916, "low": 0.9056, "close": 0.9156, "volume": 729704.85, "close_time": 1760986799999, "quote_volume": 664998.355854, "trades": 6397, "taker_buy_base": 368628.38, "taker_buy_quote": 336002.396034 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.9156, "high": 0.9256, "low": 0.9115, "close": 0.9234, "volume": 356875.78, "close_time": 1760990399999, "quote_volume": 327816.113947, "trades": 6438, "taker_buy_base": 168153.9, "taker_buy_quote": 154522.152777 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.9234, "high": 0.924, "low": 0.9179, "close": 0.9219, "volume": 307766.69, "close_time": 1760993999999, "quote_volume": 283441.023031, "trades": 5609, "taker_buy_base": 174750.65, "taker_buy_quote": 160937.388611 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.9219, "high": 0.9253, "low": 0.9138, "close": 0.9165, "volume": 427354.03, "close_time": 1760997599999, "quote_volume": 393728.429286, "trades": 2592, "taker_buy_base": 110472.77, "taker_buy_quote": 101638.778851 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.9165, "high": 0.9207, "low": 0.9138, "close": 0.9186, "volume": 158737.56, "close_time": 1761001199999, "quote_volume": 145629.255962, "trades": 2415, "taker_buy_base": 85839.66, "taker_buy_quote": 78755.20235 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.9186, "high": 0.9207, "low": 0.9146, "close": 0.916, "volume": 147919.79, "close_time": 1761004799999, "quote_volume": 135626.651348, "trades": 2707, "taker_buy_base": 68240.96, "taker_buy_quote": 62572.101082 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.9161, "high": 0.9184, "low": 0.913, "close": 0.9154, "volume": 200341.36, "close_time": 1761008399999, "quote_volume": 183440.42616, "trades": 3712, "taker_buy_base": 79500.34, "taker_buy_quote": 72789.860038 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.9154, "high": 0.9169, "low": 0.9043, "close": 0.9074, "volume": 511223.55, "close_time": 1761011999999, "quote_volume": 465157.661252, "trades": 5736, "taker_buy_base": 205958.22, "taker_buy_quote": 187533.894315 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.9075, "high": 0.9079, "low": 0.8959, "close": 0.8989, "volume": 599865.19, "close_time": 1761015599999, "quote_volume": 540194.88488, "trades": 6716, "taker_buy_base": 267669.62, "taker_buy_quote": 241041.172869 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.8989, "high": 0.9012, "low": 0.891, "close": 0.8919, "volume": 285746.15, "close_time": 1761019199999, "quote_volume": 256272.417834, "trades": 4536, "taker_buy_base": 101934.45, "taker_buy_quote": 91383.714881 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.8919, "high": 0.8929, "low": 0.8719, "close": 0.8735, "volume": 1439027.59, "close_time": 1761022799999, "quote_volume": 1267646.835006, "trades": 15465, "taker_buy_base": 607870.05, "taker_buy_quote": 534408.177015 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.8735, "high": 0.8833, "low": 0.8716, "close": 0.88, "volume": 631860.38, "close_time": 1761026399999, "quote_volume": 555072.592572, "trades": 7827, "taker_buy_base": 253602.63, "taker_buy_quote": 222685.72292 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.88, "high": 0.8897, "low": 0.8766, "close": 0.8874, "volume": 546879.03, "close_time": 1761029999999, "quote_volume": 483383.045798, "trades": 6140, "taker_buy_base": 308503.22, "taker_buy_quote": 272577.352571 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.8873, "high": 0.8908, "low": 0.8814, "close": 0.8902, "volume": 346559.43, "close_time": 1761033599999, "quote_volume": 307428.00759, "trades": 4938, "taker_buy_base": 171343.18, "taker_buy_quote": 151981.714727 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.8901, "high": 0.8901, "low": 0.8747, "close": 0.8823, "volume": 399493.36, "close_time": 1761037199999, "quote_volume": 352062.094689, "trades": 4501, "taker_buy_base": 200416.21, "taker_buy_quote": 176618.184358 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.8823, "high": 0.8845, "low": 0.8786, "close": 0.8797, "volume": 272638.14, "close_time": 1761040799999, "quote_volume": 240210.519748, "trades": 3560, "taker_buy_base": 120326.19, "taker_buy_quote": 106057.612116 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.8797, "high": 0.8921, "low": 0.8793, "close": 0.8891, "volume": 343537.61, "close_time": 1761044399999, "quote_volume": 304198.525356, "trades": 5699, "taker_buy_base": 218899.18, "taker_buy_quote": 193759.109555 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.889, "high": 0.8949, "low": 0.8854, "close": 0.8921, "volume": 340654.47, "close_time": 1761047999999, "quote_volume": 303296.319546, "trades": 4313, "taker_buy_base": 190765.74, "taker_buy_quote": 169912.720917 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.8921, "high": 0.9055, "low": 0.8906, "close": 0.8941, "volume": 514734.19, "close_time": 1761051599999, "quote_volume": 462784.219814, "trades": 7939, "taker_buy_base": 243261.52, "taker_buy_quote": 218743.912128 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.8942, "high": 0.9003, "low": 0.8876, "close": 0.8936, "volume": 718345.0, "close_time": 1761055199999, "quote_volume": 641198.878703, "trades": 13374, "taker_buy_base": 341993.56, "taker_buy_quote": 305345.22413 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.8937, "high": 0.947, "low": 0.8934, "close": 0.9459, "volume": 2325433.75, "close_time": 1761058799999, "quote_volume": 2138893.733716, "trades": 27087, "taker_buy_base": 1352632.39, "taker_buy_quote": 1244473.128423 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.9459, "high": 0.9556, "low": 0.9368, "close": 0.9491, "volume": 2161156.64, "close_time": 1761062399999, "quote_volume": 2047122.20947, "trades": 30576, "taker_buy_base": 1220220.74, "taker_buy_quote": 1156149.65053 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.9491, "high": 0.9689, "low": 0.9368, "close": 0.9399, "volume": 2320840.63, "close_time": 1761065999999, "quote_volume": 2215357.428931, "trades": 31956, "taker_buy_base": 1109206.75, "taker_buy_quote": 1059061.483291 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.94, "high": 0.9527, "low": 0.9289, "close": 0.9482, "volume": 2323840.54, "close_time": 1761069599999, "quote_volume": 2190026.390337, "trades": 34861, "taker_buy_base": 1143956.9, "taker_buy_quote": 1078766.992458 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.9483, "high": 0.9491, "low": 0.9384, "close": 0.9474, "volume": 655692.13, "close_time": 1761073199999, "quote_volume": 618624.32625, "trades": 10242, "taker_buy_base": 350980.06, "taker_buy_quote": 331312.460766 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.9473, "high": 0.9488, "low": 0.9404, "close": 0.9412, "volume": 233893.19, "close_time": 1761076799999, "quote_volume": 220926.273782, "trades": 5435, "taker_buy_base": 117099.74, "taker_buy_quote": 110648.214254 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.9413, "high": 0.943, "low": 0.9243, "close": 0.9323, "volume": 707708.36, "close_time": 1761080399999, "quote_volume": 659674.263617, "trades": 11771, "taker_buy_base": 410124.26, "taker_buy_quote": 382331.036043 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.9321, "high": 0.9348, "low": 0.9155, "close": 0.9319, "volume": 896234.16, "close_time": 1761083999999, "quote_volume": 828926.114646, "trades": 7885, "taker_buy_base": 478638.68, "taker_buy_quote": 442981.243289 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.9318, "high": 0.9318, "low": 0.9074, "close": 0.9103, "volume": 1157486.57, "close_time": 1761087599999, "quote_volume": 1060531.255726, "trades": 16173, "taker_buy_base": 495328.26, "taker_buy_quote": 453554.920694 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.9103, "high": 0.9134, "low": 0.8973, "close": 0.9005, "volume": 671478.94, "close_time": 1761091199999, "quote_volume": 607132.040834, "trades": 12205, "taker_buy_base": 313616.14, "taker_buy_quote": 283744.849511 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.9005, "high": 0.9059, "low": 0.8889, "close": 0.8926, "volume": 1098465.05, "close_time": 1761094799999, "quote_volume": 985850.220804, "trades": 15946, "taker_buy_base": 450226.9, "taker_buy_quote": 404191.559305 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.8927, "high": 0.9022, "low": 0.8905, "close": 0.8939, "volume": 501745.17, "close_time": 1761098399999, "quote_volume": 448688.10237, "trades": 8697, "taker_buy_base": 264173.4, "taker_buy_quote": 236127.396692 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.8939, "high": 0.901, "low": 0.8938, "close": 0.8964, "volume": 375833.78, "close_time": 1761101999999, "quote_volume": 337201.683598, "trades": 4381, "taker_buy_base": 185277.28, "taker_buy_quote": 166185.04542 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.8963, "high": 0.8963, "low": 0.8889, "close": 0.893, "volume": 282033.38, "close_time": 1761105599999, "quote_volume": 251313.110157, "trades": 4443, "taker_buy_base": 102253.09, "taker_buy_quote": 91154.194243 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.893, "high": 0.9016, "low": 0.8925, "close": 0.901, "volume": 406723.48, "close_time": 1761109199999, "quote_volume": 365575.29911, "trades": 4946, "taker_buy_base": 193238.45, "taker_buy_quote": 173635.528028 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.901, "high": 0.901, "low": 0.8822, "close": 0.8886, "volume": 642156.94, "close_time": 1761112799999, "quote_volume": 571353.344841, "trades": 8863, "taker_buy_base": 232842.48, "taker_buy_quote": 207139.633131 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.8886, "high": 0.8902, "low": 0.8833, "close": 0.8833, "volume": 300711.91, "close_time": 1761116399999, "quote_volume": 266872.139816, "trades": 4952, "taker_buy_base": 127451.33, "taker_buy_quote": 113113.115824 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.8832, "high": 0.8969, "low": 0.8796, "close": 0.8947, "volume": 497060.03, "close_time": 1761119999999, "quote_volume": 440214.748019, "trades": 7135, "taker_buy_base": 310440.31, "taker_buy_quote": 275036.607478 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.8946, "high": 0.8949, "low": 0.8877, "close": 0.8899, "volume": 227388.86, "close_time": 1761123599999, "quote_volume": 202648.087706, "trades": 4751, "taker_buy_base": 108542.95, "taker_buy_quote": 96735.833113 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.8898, "high": 0.8924, "low": 0.8801, "close": 0.8822, "volume": 458282.1, "close_time": 1761127199999, "quote_volume": 405350.240854, "trades": 6516, "taker_buy_base": 192123.71, "taker_buy_quote": 169968.035983 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.8822, "high": 0.8865, "low": 0.8769, "close": 0.8773, "volume": 314415.85, "close_time": 1761130799999, "quote_volume": 277066.993451, "trades": 5858, "taker_buy_base": 160188.49, "taker_buy_quote": 141187.258058 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.8774, "high": 0.8973, "low": 0.8641, "close": 0.8933, "volume": 1482207.4, "close_time": 1761134399999, "quote_volume": 1306901.855581, "trades": 19559, "taker_buy_base": 717500.57, "taker_buy_quote": 633335.869725 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.8932, "high": 0.9006, "low": 0.8869, "close": 0.8948, "volume": 681326.05, "close_time": 1761137999999, "quote_volume": 609470.465547, "trades": 9270, "taker_buy_base": 413467.95, "taker_buy_quote": 369829.949564 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.8949, "high": 0.9038, "low": 0.8856, "close": 0.901, "volume": 1046427.31, "close_time": 1761141599999, "quote_volume": 933982.152701, "trades": 13758, "taker_buy_base": 619553.51, "taker_buy_quote": 553000.259953 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.9009, "high": 0.9018, "low": 0.8781, "close": 0.8969, "volume": 2117159.1, "close_time": 1761145199999, "quote_volume": 1882095.473672, "trades": 25374, "taker_buy_base": 953686.8, "taker_buy_quote": 847525.327425 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.8969, "high": 0.9011, "low": 0.8784, "close": 0.8884, "volume": 952817.64, "close_time": 1761148799999, "quote_volume": 845489.032829, "trades": 20100, "taker_buy_base": 488303.91, "taker_buy_quote": 433368.87805 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.8884, "high": 0.8929, "low": 0.8777, "close": 0.8854, "volume": 1069664.37, "close_time": 1761152399999, "quote_volume": 946389.821838, "trades": 16327, "taker_buy_base": 479769.44, "taker_buy_quote": 424532.02499 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.8855, "high": 0.8883, "low": 0.8713, "close": 0.8743, "volume": 493680.3, "close_time": 1761155999999, "quote_volume": 434800.964817, "trades": 9427, "taker_buy_base": 244300.56, "taker_buy_quote": 215284.648833 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.8743, "high": 0.8785, "low": 0.8689, "close": 0.8734, "volume": 550660.62, "close_time": 1761159599999, "quote_volume": 481225.276052, "trades": 9038, "taker_buy_base": 322980.37, "taker_buy_quote": 282298.528564 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.8735, "high": 0.8842, "low": 0.865, "close": 0.8735, "volume": 755842.0, "close_time": 1761163199999, "quote_volume": 661720.772068, "trades": 11517, "taker_buy_base": 395542.07, "taker_buy_quote": 346319.402198 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.8735, "high": 0.8764, "low": 0.8616, "close": 0.8632, "volume": 532682.44, "close_time": 1761166799999, "quote_volume": 462586.333621, "trades": 8325, "taker_buy_base": 221744.59, "taker_buy_quote": 192623.233019 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.8632, "high": 0.8636, "low": 0.83, "close": 0.8481, "volume": 1949103.72, "close_time": 1761170399999, "quote_volume": 1648354.663077, "trades": 17186, "taker_buy_base": 815006.79, "taker_buy_quote": 688768.080115 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.848, "high": 0.8546, "low": 0.8431, "close": 0.8466, "volume": 612161.16, "close_time": 1761173999999, "quote_volume": 519734.79086, "trades": 6671, "taker_buy_base": 245915.94, "taker_buy_quote": 208778.35417 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.8466, "high": 0.8658, "low": 0.8463, "close": 0.8634, "volume": 507457.17, "close_time": 1761177599999, "quote_volume": 435941.024113, "trades": 8015, "taker_buy_base": 314648.01, "taker_buy_quote": 270331.627829 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.8635, "high": 0.8684, "low": 0.8604, "close": 0.8668, "volume": 492534.43, "close_time": 1761181199999, "quote_volume": 425898.369323, "trades": 5748, "taker_buy_base": 173937.44, "taker_buy_quote": 150383.934211 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.8668, "high": 0.8718, "low": 0.8643, "close": 0.8658, "volume": 327359.12, "close_time": 1761184799999, "quote_volume": 284201.750534, "trades": 5503, "taker_buy_base": 152516.79, "taker_buy_quote": 132447.961709 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.8659, "high": 0.8689, "low": 0.865, "close": 0.8667, "volume": 141217.27, "close_time": 1761188399999, "quote_volume": 122484.340387, "trades": 2556, "taker_buy_base": 67199.53, "taker_buy_quote": 58277.761318 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.8666, "high": 0.8732, "low": 0.8662, "close": 0.8711, "volume": 143839.82, "close_time": 1761191999999, "quote_volume": 125125.37668, "trades": 2584, "taker_buy_base": 78155.58, "taker_buy_quote": 67990.028277 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.8712, "high": 0.8759, "low": 0.8678, "close": 0.8716, "volume": 281929.27, "close_time": 1761195599999, "quote_volume": 245863.23221, "trades": 3096, "taker_buy_base": 205594.98, "taker_buy_quote": 179317.841003 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.8717, "high": 0.8763, "low": 0.8709, "close": 0.876, "volume": 211700.17, "close_time": 1761199199999, "quote_volume": 184803.546615, "trades": 2587, "taker_buy_base": 82926.85, "taker_buy_quote": 72414.361441 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.876, "high": 0.9, "low": 0.8749, "close": 0.8956, "volume": 1493649.14, "close_time": 1761202799999, "quote_volume": 1330044.262981, "trades": 12485, "taker_buy_base": 834843.67, "taker_buy_quote": 742867.742851 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.8957, "high": 0.8962, "low": 0.8858, "close": 0.8902, "volume": 506566.33, "close_time": 1761206399999, "quote_volume": 450746.485076, "trades": 5221, "taker_buy_base": 197856.1, "taker_buy_quote": 176098.530814 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.8903, "high": 0.9001, "low": 0.8903, "close": 0.8974, "volume": 406531.81, "close_time": 1761209999999, "quote_volume": 364028.036467, "trades": 5344, "taker_buy_base": 232047.46, "taker_buy_quote": 207758.749929 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.8973, "high": 0.8975, "low": 0.8928, "close": 0.8965, "volume": 202309.98, "close_time": 1761213599999, "quote_volume": 181099.638679, "trades": 3855, "taker_buy_base": 97169.05, "taker_buy_quote": 86980.993233 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.8966, "high": 0.9032, "low": 0.8963, "close": 0.8993, "volume": 326484.42, "close_time": 1761217199999, "quote_volume": 293863.120293, "trades": 4391, "taker_buy_base": 126988.21, "taker_buy_quote": 114283.978302 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.8993, "high": 0.9023, "low": 0.8877, "close": 0.8889, "volume": 341401.36, "close_time": 1761220799999, "quote_volume": 305748.076979, "trades": 5022, "taker_buy_base": 122445.51, "taker_buy_quote": 109696.111558 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.8889, "high": 0.8955, "low": 0.8784, "close": 0.8954, "volume": 603598.16, "close_time": 1761224399999, "quote_volume": 535663.325288, "trades": 8161, "taker_buy_base": 273875.79, "taker_buy_quote": 243326.273548 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.8953, "high": 0.9027, "low": 0.8887, "close": 0.8978, "volume": 665318.2, "close_time": 1761227999999, "quote_volume": 595866.983973, "trades": 12103, "taker_buy_base": 346051.78, "taker_buy_quote": 310079.664584 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.8979, "high": 0.9007, "low": 0.886, "close": 0.8976, "volume": 519630.99, "close_time": 1761231599999, "quote_volume": 464354.524754, "trades": 10462, "taker_buy_base": 265616.38, "taker_buy_quote": 237450.558573 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.8977, "high": 0.9092, "low": 0.8959, "close": 0.9055, "volume": 634492.21, "close_time": 1761235199999, "quote_volume": 573590.225433, "trades": 10856, "taker_buy_base": 334626.55, "taker_buy_quote": 302682.518595 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.9056, "high": 0.9147, "low": 0.9042, "close": 0.9119, "volume": 688166.37, "close_time": 1761238799999, "quote_volume": 625513.809786, "trades": 7376, "taker_buy_base": 304737.94, "taker_buy_quote": 277046.578537 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.9119, "high": 0.92, "low": 0.899, "close": 0.9155, "volume": 885694.26, "close_time": 1761242399999, "quote_volume": 805983.405068, "trades": 10715, "taker_buy_base": 472630.81, "taker_buy_quote": 430403.187474 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.9155, "high": 0.9161, "low": 0.9031, "close": 0.9052, "volume": 328791.45, "close_time": 1761245999999, "quote_volume": 298770.442352, "trades": 5274, "taker_buy_base": 167750.48, "taker_buy_quote": 152481.786888 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.9052, "high": 0.9067, "low": 0.8991, "close": 0.9052, "volume": 302534.09, "close_time": 1761249599999, "quote_volume": 273006.89187, "trades": 4984, "taker_buy_base": 139867.63, "taker_buy_quote": 126257.174548 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.9052, "high": 0.907, "low": 0.8932, "close": 0.8984, "volume": 497479.91, "close_time": 1761253199999, "quote_volume": 448941.633816, "trades": 6473, "taker_buy_base": 187412.55, "taker_buy_quote": 169081.492366 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.8984, "high": 0.9014, "low": 0.896, "close": 0.8986, "volume": 263954.83, "close_time": 1761256799999, "quote_volume": 237284.071957, "trades": 2854, "taker_buy_base": 100067.37, "taker_buy_quote": 89983.675027 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.8985, "high": 0.9073, "low": 0.8984, "close": 0.9048, "volume": 273218.68, "close_time": 1761260399999, "quote_volume": 246780.165835, "trades": 4055, "taker_buy_base": 148646.25, "taker_buy_quote": 134300.397393 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.9047, "high": 0.9059, "low": 0.9016, "close": 0.9046, "volume": 172868.53, "close_time": 1761263999999, "quote_volume": 156222.386658, "trades": 3253, "taker_buy_base": 103223.06, "taker_buy_quote": 93270.896184 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.9047, "high": 0.9103, "low": 0.9016, "close": 0.9069, "volume": 304595.21, "close_time": 1761267599999, "quote_volume": 275903.585367, "trades": 5116, "taker_buy_base": 162824.91, "taker_buy_quote": 147520.550973 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.9069, "high": 0.9086, "low": 0.9019, "close": 0.9068, "volume": 271929.34, "close_time": 1761271199999, "quote_volume": 246152.994302, "trades": 3013, "taker_buy_base": 87552.9, "taker_buy_quote": 79263.594812 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.9067, "high": 0.9087, "low": 0.9032, "close": 0.9057, "volume": 192522.86, "close_time": 1761274799999, "quote_volume": 174418.151206, "trades": 2600, "taker_buy_base": 102043.69, "taker_buy_quote": 92483.097663 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.9057, "high": 0.906, "low": 0.9, "close": 0.9027, "volume": 224389.56, "close_time": 1761278399999, "quote_volume": 202706.458932, "trades": 2388, "taker_buy_base": 81222.23, "taker_buy_quote": 73359.565541 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.9027, "high": 0.9273, "low": 0.8999, "close": 0.9228, "volume": 586369.22, "close_time": 1761281999999, "quote_volume": 536954.26154, "trades": 7834, "taker_buy_base": 284303.27, "taker_buy_quote": 260473.073417 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.9228, "high": 0.9306, "low": 0.921, "close": 0.9294, "volume": 360567.32, "close_time": 1761285599999, "quote_volume": 333361.106294, "trades": 5537, "taker_buy_base": 215238.62, "taker_buy_quote": 199017.959463 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.9291, "high": 0.9304, "low": 0.9229, "close": 0.9253, "volume": 368739.13, "close_time": 1761289199999, "quote_volume": 341630.913598, "trades": 4153, "taker_buy_base": 179983.18, "taker_buy_quote": 166711.992449 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.9254, "high": 0.9264, "low": 0.9143, "close": 0.919, "volume": 650740.43, "close_time": 1761292799999, "quote_volume": 598305.460831, "trades": 4836, "taker_buy_base": 346932.92, "taker_buy_quote": 318882.769465 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.919, "high": 0.9263, "low": 0.9152, "close": 0.9234, "volume": 273728.09, "close_time": 1761296399999, "quote_volume": 251901.77507, "trades": 4886, "taker_buy_base": 141879.19, "taker_buy_quote": 130634.755631 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.9235, "high": 0.9254, "low": 0.9213, "close": 0.9229, "volume": 194614.45, "close_time": 1761299999999, "quote_volume": 179705.80444, "trades": 3319, "taker_buy_base": 115592.21, "taker_buy_quote": 106767.078709 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.923, "high": 0.9252, "low": 0.9203, "close": 0.9205, "volume": 193957.68, "close_time": 1761303599999, "quote_volume": 178947.804474, "trades": 3018, "taker_buy_base": 76233.51, "taker_buy_quote": 70333.875221 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.9204, "high": 0.9234, "low": 0.912, "close": 0.9232, "volume": 352311.29, "close_time": 1761307199999, "quote_volume": 323597.722831, "trades": 4909, "taker_buy_base": 133520.78, "taker_buy_quote": 122611.499658 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.9233, "high": 0.9437, "low": 0.92, "close": 0.9263, "volume": 1600099.87, "close_time": 1761310799999, "quote_volume": 1493826.975199, "trades": 18436, "taker_buy_base": 767402.19, "taker_buy_quote": 716612.026092 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.9262, "high": 0.93, "low": 0.9086, "close": 0.9193, "volume": 1682095.27, "close_time": 1761314399999, "quote_volume": 1543669.659691, "trades": 14396, "taker_buy_base": 854694.26, "taker_buy_quote": 784439.598521 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.9193, "high": 0.9193, "low": 0.8989, "close": 0.9068, "volume": 977736.96, "close_time": 1761317999999, "quote_volume": 886891.357532, "trades": 13011, "taker_buy_base": 375509.79, "taker_buy_quote": 340869.88194 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.9068, "high": 0.9142, "low": 0.9003, "close": 0.9033, "volume": 542946.91, "close_time": 1761321599999, "quote_volume": 492550.64074, "trades": 7622, "taker_buy_base": 239860.43, "taker_buy_quote": 217688.423061 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.9032, "high": 0.9065, "low": 0.8969, "close": 0.9035, "volume": 429229.33, "close_time": 1761325199999, "quote_volume": 386745.596319, "trades": 5596, "taker_buy_base": 174344.54, "taker_buy_quote": 157170.986608 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.9035, "high": 0.9098, "low": 0.903, "close": 0.9066, "volume": 276479.1, "close_time": 1761328799999, "quote_volume": 250711.338862, "trades": 4417, "taker_buy_base": 150741.13, "taker_buy_quote": 136723.135755 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.9065, "high": 0.9135, "low": 0.9055, "close": 0.9131, "volume": 141025.99, "close_time": 1761332399999, "quote_volume": 128435.768416, "trades": 2837, "taker_buy_base": 91268.71, "taker_buy_quote": 83122.746837 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.9131, "high": 0.9212, "low": 0.9131, "close": 0.9187, "volume": 245472.48, "close_time": 1761335999999, "quote_volume": 225375.289021, "trades": 3911, "taker_buy_base": 138117.35, "taker_buy_quote": 126831.510489 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9188, "high": 0.928, "low": 0.9183, "close": 0.9274, "volume": 235268.66, "close_time": 1761339599999, "quote_volume": 217350.627339, "trades": 3200, "taker_buy_base": 115425.91, "taker_buy_quote": 106605.918545 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.9274, "high": 0.9299, "low": 0.9226, "close": 0.9265, "volume": 306931.56, "close_time": 1761343199999, "quote_volume": 284189.62397, "trades": 2833, "taker_buy_base": 144430.44, "taker_buy_quote": 133800.676677 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.9266, "high": 0.9273, "low": 0.9225, "close": 0.9236, "volume": 171337.79, "close_time": 1761346799999, "quote_volume": 158492.32717, "trades": 2788, "taker_buy_base": 68279.54, "taker_buy_quote": 63163.463845 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.9236, "high": 0.9265, "low": 0.9213, "close": 0.9249, "volume": 69477.82, "close_time": 1761350399999, "quote_volume": 64190.308535, "trades": 1752, "taker_buy_base": 38620.81, "taker_buy_quote": 35686.81939 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9248, "high": 0.9257, "low": 0.9171, "close": 0.9189, "volume": 321288.28, "close_time": 1761353999999, "quote_volume": 295923.961937, "trades": 3134, "taker_buy_base": 179773.36, "taker_buy_quote": 165610.563733 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.9189, "high": 0.9255, "low": 0.9163, "close": 0.9221, "volume": 199641.06, "close_time": 1761357599999, "quote_volume": 183957.497875, "trades": 3523, "taker_buy_base": 149216.47, "taker_buy_quote": 137505.006698 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.9221, "high": 0.9262, "low": 0.9202, "close": 0.9223, "volume": 266018.59, "close_time": 1761361199999, "quote_volume": 245506.765159, "trades": 3760, "taker_buy_base": 125423.56, "taker_buy_quote": 115833.533468 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.9222, "high": 0.9227, "low": 0.915, "close": 0.9152, "volume": 354728.79, "close_time": 1761364799999, "quote_volume": 326018.297672, "trades": 3819, "taker_buy_base": 77539.4, "taker_buy_quote": 71210.496274 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.9151, "high": 0.9209, "low": 0.9134, "close": 0.9136, "volume": 170902.84, "close_time": 1761368399999, "quote_volume": 156738.429719, "trades": 2533, "taker_buy_base": 97436.02, "taker_buy_quote": 89371.742558 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.9136, "high": 0.9144, "low": 0.9112, "close": 0.9132, "volume": 218273.42, "close_time": 1761371999999, "quote_volume": 199232.059322, "trades": 2021, "taker_buy_base": 139784.7, "taker_buy_quote": 127606.188406 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.9132, "high": 0.914, "low": 0.9096, "close": 0.9103, "volume": 168580.06, "close_time": 1761375599999, "quote_volume": 153634.265076, "trades": 2201, "taker_buy_base": 85472.46, "taker_buy_quote": 77900.371194 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.9103, "high": 0.916, "low": 0.9089, "close": 0.91, "volume": 328693.37, "close_time": 1761379199999, "quote_volume": 299446.439036, "trades": 3030, "taker_buy_base": 125636.33, "taker_buy_quote": 114519.536087 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.9101, "high": 0.9156, "low": 0.9089, "close": 0.9149, "volume": 197114.15, "close_time": 1761382799999, "quote_volume": 180032.611419, "trades": 2819, "taker_buy_base": 131000.85, "taker_buy_quote": 119710.159408 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.915, "high": 0.9152, "low": 0.9092, "close": 0.9102, "volume": 307416.72, "close_time": 1761386399999, "quote_volume": 280266.473656, "trades": 2686, "taker_buy_base": 101221.72, "taker_buy_quote": 92359.298219 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.9101, "high": 0.9129, "low": 0.9069, "close": 0.9097, "volume": 92606.34, "close_time": 1761389999999, "quote_volume": 84277.179861, "trades": 2081, "taker_buy_base": 48044.86, "taker_buy_quote": 43732.796782 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.9096, "high": 0.9131, "low": 0.9087, "close": 0.9115, "volume": 90089.96, "close_time": 1761393599999, "quote_volume": 82125.460433, "trades": 1860, "taker_buy_base": 30729.48, "taker_buy_quote": 28011.259254 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.9117, "high": 0.9181, "low": 0.9112, "close": 0.9158, "volume": 185789.05, "close_time": 1761397199999, "quote_volume": 170016.805214, "trades": 2769, "taker_buy_base": 86102.66, "taker_buy_quote": 78807.756077 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.916, "high": 0.9169, "low": 0.911, "close": 0.9137, "volume": 145331.79, "close_time": 1761400799999, "quote_volume": 132782.562407, "trades": 2155, "taker_buy_base": 70083.71, "taker_buy_quote": 64010.317422 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.9137, "high": 0.9175, "low": 0.9124, "close": 0.9166, "volume": 117718.71, "close_time": 1761404399999, "quote_volume": 107720.733201, "trades": 2136, "taker_buy_base": 48016.01, "taker_buy_quote": 43943.573279 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.9165, "high": 0.9165, "low": 0.9086, "close": 0.9123, "volume": 809959.8, "close_time": 1761407999999, "quote_volume": 737789.345176, "trades": 3074, "taker_buy_base": 531462.98, "taker_buy_quote": 483913.70281 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.9124, "high": 0.9158, "low": 0.9106, "close": 0.9129, "volume": 326147.67, "close_time": 1761411599999, "quote_volume": 297807.938575, "trades": 3318, "taker_buy_base": 163667.28, "taker_buy_quote": 149479.95664 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.9129, "high": 0.9176, "low": 0.9125, "close": 0.9163, "volume": 106901.39, "close_time": 1761415199999, "quote_volume": 97955.084767, "trades": 1527, "taker_buy_base": 67149.71, "taker_buy_quote": 61528.477697 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.9162, "high": 0.9253, "low": 0.9154, "close": 0.9238, "volume": 135237.87, "close_time": 1761418799999, "quote_volume": 124551.607575, "trades": 2300, "taker_buy_base": 91431.05, "taker_buy_quote": 84199.443427 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.9237, "high": 0.9273, "low": 0.9218, "close": 0.9265, "volume": 155482.26, "close_time": 1761422399999, "quote_volume": 143766.140335, "trades": 1781, "taker_buy_base": 103623.7, "taker_buy_quote": 95801.552688 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.9266, "high": 0.928, "low": 0.924, "close": 0.9241, "volume": 136319.85, "close_time": 1761425999999, "quote_volume": 126258.826681, "trades": 2216, "taker_buy_base": 58047.69, "taker_buy_quote": 53766.334859 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.9241, "high": 0.9265, "low": 0.9211, "close": 0.9248, "volume": 156570.3, "close_time": 1761429599999, "quote_volume": 144653.203254, "trades": 1722, "taker_buy_base": 71458.53, "taker_buy_quote": 66018.197971 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.9247, "high": 0.9309, "low": 0.9228, "close": 0.9291, "volume": 110249.41, "close_time": 1761433199999, "quote_volume": 102222.343284, "trades": 1970, "taker_buy_base": 57010.05, "taker_buy_quote": 52855.914527 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.9291, "high": 0.9295, "low": 0.9246, "close": 0.9247, "volume": 80860.17, "close_time": 1761436799999, "quote_volume": 74905.95592, "trades": 1527, "taker_buy_base": 31948.86, "taker_buy_quote": 29598.979458 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.9247, "high": 0.9296, "low": 0.9209, "close": 0.9262, "volume": 217422.33, "close_time": 1761440399999, "quote_volume": 201383.667257, "trades": 3673, "taker_buy_base": 143991.83, "taker_buy_quote": 133418.534318 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.9261, "high": 0.9269, "low": 0.9159, "close": 0.9188, "volume": 184388.86, "close_time": 1761443999999, "quote_volume": 169945.350328, "trades": 3247, "taker_buy_base": 83357.98, "taker_buy_quote": 76831.664228 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.9188, "high": 0.9189, "low": 0.9129, "close": 0.9151, "volume": 141901.55, "close_time": 1761447599999, "quote_volume": 130090.103343, "trades": 2328, "taker_buy_base": 71759.86, "taker_buy_quote": 65796.305127 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.915, "high": 0.915, "low": 0.9096, "close": 0.9112, "volume": 144626.14, "close_time": 1761451199999, "quote_volume": 131941.046952, "trades": 2164, "taker_buy_base": 57640.88, "taker_buy_quote": 52610.353866 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.9113, "high": 0.9168, "low": 0.9105, "close": 0.9163, "volume": 94369.72, "close_time": 1761454799999, "quote_volume": 86323.90098, "trades": 1236, "taker_buy_base": 49108.13, "taker_buy_quote": 44910.044835 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.9163, "high": 0.9231, "low": 0.9146, "close": 0.9218, "volume": 137428.5, "close_time": 1761458399999, "quote_volume": 126476.827028, "trades": 1788, "taker_buy_base": 88900.03, "taker_buy_quote": 81825.977236 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.9218, "high": 0.9243, "low": 0.9201, "close": 0.924, "volume": 70617.93, "close_time": 1761461999999, "quote_volume": 65097.617363, "trades": 1303, "taker_buy_base": 39109.77, "taker_buy_quote": 36049.350023 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.924, "high": 0.9288, "low": 0.9224, "close": 0.9274, "volume": 127574.55, "close_time": 1761465599999, "quote_volume": 118195.897595, "trades": 2006, "taker_buy_base": 72389.79, "taker_buy_quote": 67090.700893 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.9273, "high": 0.9334, "low": 0.9273, "close": 0.9326, "volume": 391290.46, "close_time": 1761469199999, "quote_volume": 364153.425561, "trades": 3255, "taker_buy_base": 303874.75, "taker_buy_quote": 282818.751415 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.9327, "high": 0.9511, "low": 0.9292, "close": 0.9454, "volume": 1386672.85, "close_time": 1761472799999, "quote_volume": 1308186.231195, "trades": 10877, "taker_buy_base": 670760.81, "taker_buy_quote": 631646.230394 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.9454, "high": 0.9455, "low": 0.9374, "close": 0.9385, "volume": 573068.03, "close_time": 1761476399999, "quote_volume": 539242.760217, "trades": 5282, "taker_buy_base": 312446.14, "taker_buy_quote": 294124.416457 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.9385, "high": 0.9653, "low": 0.9379, "close": 0.961, "volume": 1061396.61, "close_time": 1761479999999, "quote_volume": 1011934.909811, "trades": 11857, "taker_buy_base": 670962.55, "taker_buy_quote": 640010.09793 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.961, "high": 0.9668, "low": 0.9546, "close": 0.9581, "volume": 712949.4, "close_time": 1761483599999, "quote_volume": 683902.901689, "trades": 9952, "taker_buy_base": 377229.64, "taker_buy_quote": 361885.463404 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.9581, "high": 0.9643, "low": 0.9523, "close": 0.96, "volume": 693001.35, "close_time": 1761487199999, "quote_volume": 663967.639265, "trades": 8179, "taker_buy_base": 369018.39, "taker_buy_quote": 353521.722755 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.9601, "high": 0.9604, "low": 0.9531, "close": 0.956, "volume": 619181.57, "close_time": 1761490799999, "quote_volume": 592246.885546, "trades": 5602, "taker_buy_base": 338526.71, "taker_buy_quote": 323874.408374 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.956, "high": 0.9619, "low": 0.9515, "close": 0.9598, "volume": 389027.89, "close_time": 1761494399999, "quote_volume": 371752.10557, "trades": 4947, "taker_buy_base": 231003.84, "taker_buy_quote": 220779.523026 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.9598, "high": 0.9604, "low": 0.954, "close": 0.9545, "volume": 380551.96, "close_time": 1761497999999, "quote_volume": 364147.454476, "trades": 5286, "taker_buy_base": 214503.71, "taker_buy_quote": 205328.412078 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.9545, "high": 0.9574, "low": 0.9531, "close": 0.9557, "volume": 156602.79, "close_time": 1761501599999, "quote_volume": 149631.137075, "trades": 2731, "taker_buy_base": 99418.25, "taker_buy_quote": 95009.919264 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.9557, "high": 0.9595, "low": 0.9549, "close": 0.9573, "volume": 195744.42, "close_time": 1761505199999, "quote_volume": 187313.367643, "trades": 2781, "taker_buy_base": 133264.57, "taker_buy_quote": 127532.158882 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.9574, "high": 0.9608, "low": 0.9556, "close": 0.9607, "volume": 143367.1, "close_time": 1761508799999, "quote_volume": 137408.018081, "trades": 2318, "taker_buy_base": 67179.89, "taker_buy_quote": 64372.707641 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.9607, "high": 0.9607, "low": 0.952, "close": 0.9545, "volume": 214814.67, "close_time": 1761512399999, "quote_volume": 205334.308936, "trades": 3638, "taker_buy_base": 98229.57, "taker_buy_quote": 93863.323218 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.9546, "high": 0.9599, "low": 0.9502, "close": 0.959, "volume": 258769.67, "close_time": 1761515999999, "quote_volume": 247196.232869, "trades": 2666, "taker_buy_base": 169553.27, "taker_buy_quote": 161973.499384 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.9592, "high": 0.9806, "low": 0.9592, "close": 0.975, "volume": 1094420.24, "close_time": 1761519599999, "quote_volume": 1064589.391444, "trades": 12877, "taker_buy_base": 546155.34, "taker_buy_quote": 531326.126351 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.9751, "high": 0.9774, "low": 0.9683, "close": 0.9689, "volume": 204386.33, "close_time": 1761523199999, "quote_volume": 198950.946047, "trades": 3698, "taker_buy_base": 87857.29, "taker_buy_quote": 85597.410027 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.9689, "high": 0.9765, "low": 0.9666, "close": 0.9738, "volume": 332253.05, "close_time": 1761526799999, "quote_volume": 322803.792426, "trades": 5468, "taker_buy_base": 214312.76, "taker_buy_quote": 208230.837304 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.9737, "high": 0.981, "low": 0.97, "close": 0.9797, "volume": 376091.87, "close_time": 1761530399999, "quote_volume": 366730.857064, "trades": 4727, "taker_buy_base": 234816.39, "taker_buy_quote": 228937.53072 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.9797, "high": 0.98, "low": 0.9694, "close": 0.9754, "volume": 421483.95, "close_time": 1761533999999, "quote_volume": 411538.958785, "trades": 4963, "taker_buy_base": 213093.26, "taker_buy_quote": 208035.415399 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.9754, "high": 0.9782, "low": 0.9708, "close": 0.9745, "volume": 380335.53, "close_time": 1761537599999, "quote_volume": 370684.024348, "trades": 3356, "taker_buy_base": 213451.73, "taker_buy_quote": 208063.185061 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.9745, "high": 0.9757, "low": 0.9702, "close": 0.974, "volume": 224297.13, "close_time": 1761541199999, "quote_volume": 218100.070364, "trades": 2247, "taker_buy_base": 122318.56, "taker_buy_quote": 118956.383582 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.9741, "high": 0.9829, "low": 0.9722, "close": 0.9747, "volume": 531022.68, "close_time": 1761544799999, "quote_volume": 519404.362323, "trades": 4259, "taker_buy_base": 241513.82, "taker_buy_quote": 236219.998746 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.9748, "high": 0.9752, "low": 0.9677, "close": 0.9735, "volume": 438973.34, "close_time": 1761548399999, "quote_volume": 426139.179192, "trades": 4394, "taker_buy_base": 261379.92, "taker_buy_quote": 253809.786931 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.9734, "high": 0.9771, "low": 0.9586, "close": 0.9661, "volume": 672153.62, "close_time": 1761551999999, "quote_volume": 650281.386763, "trades": 6647, "taker_buy_base": 279992.83, "taker_buy_quote": 271088.23645 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.966, "high": 0.972, "low": 0.9592, "close": 0.9643, "volume": 790335.14, "close_time": 1761555599999, "quote_volume": 763452.960646, "trades": 7064, "taker_buy_base": 267548.45, "taker_buy_quote": 258686.140363 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.9641, "high": 0.9654, "low": 0.951, "close": 0.9531, "volume": 553026.94, "close_time": 1761559199999, "quote_volume": 529020.900524, "trades": 7433, "taker_buy_base": 238885.88, "taker_buy_quote": 228644.05754 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.9532, "high": 0.9565, "low": 0.9497, "close": 0.9516, "volume": 609226.43, "close_time": 1761562799999, "quote_volume": 580052.691697, "trades": 5019, "taker_buy_base": 383538.58, "taker_buy_quote": 365191.294476 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.9517, "high": 0.9561, "low": 0.9436, "close": 0.9517, "volume": 556085.17, "close_time": 1761566399999, "quote_volume": 527847.672358, "trades": 4747, "taker_buy_base": 197786.0, "taker_buy_quote": 187810.309615 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.9516, "high": 0.9526, "low": 0.9407, "close": 0.9415, "volume": 262512.45, "close_time": 1761569999999, "quote_volume": 248098.517328, "trades": 3831, "taker_buy_base": 105552.37, "taker_buy_quote": 99916.597893 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.9416, "high": 0.9528, "low": 0.9316, "close": 0.9433, "volume": 2225234.99, "close_time": 1761573599999, "quote_volume": 2103023.995351, "trades": 11668, "taker_buy_base": 701931.48, "taker_buy_quote": 663693.055976 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.9434, "high": 0.9461, "low": 0.9343, "close": 0.9396, "volume": 529287.97, "close_time": 1761577199999, "quote_volume": 497402.160611, "trades": 5580, "taker_buy_base": 281919.85, "taker_buy_quote": 265153.821152 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.9396, "high": 0.949, "low": 0.9396, "close": 0.944, "volume": 299797.42, "close_time": 1761580799999, "quote_volume": 283429.863883, "trades": 4118, "taker_buy_base": 179627.27, "taker_buy_quote": 169827.297494 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.9441, "high": 0.9655, "low": 0.9441, "close": 0.9651, "volume": 499598.09, "close_time": 1761584399999, "quote_volume": 477613.68615, "trades": 6526, "taker_buy_base": 310933.26, "taker_buy_quote": 297117.691114 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.9649, "high": 0.9712, "low": 0.9604, "close": 0.9687, "volume": 662599.37, "close_time": 1761587999999, "quote_volume": 639561.623797, "trades": 6150, "taker_buy_base": 427179.47, "taker_buy_quote": 412382.268546 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.9687, "high": 0.9734, "low": 0.9631, "close": 0.9643, "volume": 433852.03, "close_time": 1761591599999, "quote_volume": 419669.630455, "trades": 4702, "taker_buy_base": 231022.54, "taker_buy_quote": 223487.624032 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.9643, "high": 0.9645, "low": 0.955, "close": 0.9559, "volume": 470321.08, "close_time": 1761595199999, "quote_volume": 451129.323598, "trades": 4697, "taker_buy_base": 149330.17, "taker_buy_quote": 143235.850416 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.956, "high": 0.9564, "low": 0.944, "close": 0.9448, "volume": 418599.25, "close_time": 1761598799999, "quote_volume": 397254.90626, "trades": 4742, "taker_buy_base": 177650.58, "taker_buy_quote": 168648.101068 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.9447, "high": 0.9497, "low": 0.9394, "close": 0.944, "volume": 445922.35, "close_time": 1761602399999, "quote_volume": 421015.934027, "trades": 3332, "taker_buy_base": 169118.11, "taker_buy_quote": 159800.192202 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.944, "high": 0.9481, "low": 0.9375, "close": 0.938, "volume": 525468.32, "close_time": 1761605999999, "quote_volume": 495683.428722, "trades": 4847, "taker_buy_base": 311404.9, "taker_buy_quote": 293770.003682 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.9381, "high": 0.9425, "low": 0.932, "close": 0.9408, "volume": 332587.96, "close_time": 1761609599999, "quote_volume": 311504.032097, "trades": 5097, "taker_buy_base": 183893.26, "taker_buy_quote": 172282.209233 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.9407, "high": 0.9448, "low": 0.9356, "close": 0.9411, "volume": 477273.15, "close_time": 1761613199999, "quote_volume": 449256.124226, "trades": 5497, "taker_buy_base": 153161.52, "taker_buy_quote": 144041.682884 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.9412, "high": 0.9473, "low": 0.9411, "close": 0.9444, "volume": 170140.48, "close_time": 1761616799999, "quote_volume": 160666.393949, "trades": 4042, "taker_buy_base": 83366.82, "taker_buy_quote": 78714.223625 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.9445, "high": 0.9475, "low": 0.9321, "close": 0.9396, "volume": 489717.65, "close_time": 1761620399999, "quote_volume": 461376.327966, "trades": 5495, "taker_buy_base": 234346.08, "taker_buy_quote": 220935.69262 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.9395, "high": 0.9418, "low": 0.93, "close": 0.9356, "volume": 393423.3, "close_time": 1761623999999, "quote_volume": 367581.997094, "trades": 4874, "taker_buy_base": 176600.76, "taker_buy_quote": 164976.723966 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.9356, "high": 0.9451, "low": 0.9331, "close": 0.9414, "volume": 217684.89, "close_time": 1761627599999, "quote_volume": 204253.713919, "trades": 3526, "taker_buy_base": 101002.55, "taker_buy_quote": 94782.31518 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.9415, "high": 0.9436, "low": 0.9278, "close": 0.929, "volume": 466745.58, "close_time": 1761631199999, "quote_volume": 437186.677279, "trades": 4385, "taker_buy_base": 133417.17, "taker_buy_quote": 124824.126078 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.9291, "high": 0.9513, "low": 0.9291, "close": 0.9501, "volume": 287077.46, "close_time": 1761634799999, "quote_volume": 269961.582717, "trades": 4211, "taker_buy_base": 176226.37, "taker_buy_quote": 165493.951125 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.9502, "high": 0.953, "low": 0.9372, "close": 0.9393, "volume": 363108.34, "close_time": 1761638399999, "quote_volume": 342806.603854, "trades": 4208, "taker_buy_base": 221844.53, "taker_buy_quote": 209394.62807 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.9393, "high": 0.9473, "low": 0.9376, "close": 0.9435, "volume": 220093.62, "close_time": 1761641999999, "quote_volume": 207401.932448, "trades": 2924, "taker_buy_base": 124347.27, "taker_buy_quote": 117147.624949 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.9434, "high": 0.9452, "low": 0.9382, "close": 0.9438, "volume": 191913.52, "close_time": 1761645599999, "quote_volume": 180620.742619, "trades": 2153, "taker_buy_base": 67089.95, "taker_buy_quote": 63170.835102 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.9438, "high": 0.9442, "low": 0.9368, "close": 0.9391, "volume": 243613.91, "close_time": 1761649199999, "quote_volume": 228862.268786, "trades": 2541, "taker_buy_base": 97564.44, "taker_buy_quote": 91727.755903 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.9392, "high": 0.9432, "low": 0.9351, "close": 0.936, "volume": 187767.73, "close_time": 1761652799999, "quote_volume": 176491.282923, "trades": 2422, "taker_buy_base": 108725.01, "taker_buy_quote": 102190.23848 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.936, "high": 0.9452, "low": 0.9338, "close": 0.9438, "volume": 326730.38, "close_time": 1761656399999, "quote_volume": 306579.23733, "trades": 3864, "taker_buy_base": 196773.64, "taker_buy_quote": 184690.911571 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.9438, "high": 0.9563, "low": 0.9438, "close": 0.9524, "volume": 780658.73, "close_time": 1761659999999, "quote_volume": 742659.789814, "trades": 8819, "taker_buy_base": 424607.59, "taker_buy_quote": 404134.339542 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.9524, "high": 0.9572, "low": 0.9282, "close": 0.9436, "volume": 874886.17, "close_time": 1761663599999, "quote_volume": 824627.129166, "trades": 11809, "taker_buy_base": 407656.24, "taker_buy_quote": 384347.807377 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.9437, "high": 0.9487, "low": 0.9336, "close": 0.9359, "volume": 599785.23, "close_time": 1761667199999, "quote_volume": 563530.24863, "trades": 6487, "taker_buy_base": 229127.32, "taker_buy_quote": 215717.779275 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.9358, "high": 0.9507, "low": 0.9326, "close": 0.9458, "volume": 406853.48, "close_time": 1761670799999, "quote_volume": 382743.482705, "trades": 7059, "taker_buy_base": 255129.03, "taker_buy_quote": 239953.61924 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.9458, "high": 0.9494, "low": 0.9407, "close": 0.9424, "volume": 159632.89, "close_time": 1761674399999, "quote_volume": 150853.383791, "trades": 3472, "taker_buy_base": 88130.28, "taker_buy_quote": 83305.889767 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.9425, "high": 0.944, "low": 0.9308, "close": 0.9342, "volume": 189678.73, "close_time": 1761677999999, "quote_volume": 177589.175274, "trades": 3482, "taker_buy_base": 78161.54, "taker_buy_quote": 73316.624801 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.9342, "high": 0.9355, "low": 0.9131, "close": 0.9168, "volume": 625629.99, "close_time": 1761681599999, "quote_volume": 576552.033577, "trades": 8484, "taker_buy_base": 292546.02, "taker_buy_quote": 269566.941815 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.9169, "high": 0.9171, "low": 0.8905, "close": 0.8962, "volume": 1748065.22, "close_time": 1761685199999, "quote_volume": 1574378.189156, "trades": 19404, "taker_buy_base": 810285.87, "taker_buy_quote": 729635.48343 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.8962, "high": 0.9024, "low": 0.8837, "close": 0.8969, "volume": 951781.59, "close_time": 1761688799999, "quote_volume": 849499.01668, "trades": 9324, "taker_buy_base": 418694.92, "taker_buy_quote": 373663.866519 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.8968, "high": 0.9057, "low": 0.8936, "close": 0.9051, "volume": 353049.98, "close_time": 1761692399999, "quote_volume": 318003.0675, "trades": 4461, "taker_buy_base": 227241.55, "taker_buy_quote": 204734.120792 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.905, "high": 0.9066, "low": 0.9005, "close": 0.9015, "volume": 322399.82, "close_time": 1761695999999, "quote_volume": 291202.67911, "trades": 3337, "taker_buy_base": 146202.79, "taker_buy_quote": 132055.19774 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.9014, "high": 0.9051, "low": 0.8984, "close": 0.8998, "volume": 353372.15, "close_time": 1761699599999, "quote_volume": 318433.631519, "trades": 4130, "taker_buy_base": 126937.56, "taker_buy_quote": 114359.999394 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.8997, "high": 0.9078, "low": 0.8986, "close": 0.9034, "volume": 190508.96, "close_time": 1761703199999, "quote_volume": 172063.062433, "trades": 3533, "taker_buy_base": 115493.15, "taker_buy_quote": 104415.417287 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.9035, "high": 0.9063, "low": 0.9006, "close": 0.9051, "volume": 128729.64, "close_time": 1761706799999, "quote_volume": 116333.786815, "trades": 1875, "taker_buy_base": 54511.41, "taker_buy_quote": 49272.786843 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.905, "high": 0.9093, "low": 0.9007, "close": 0.907, "volume": 186206.95, "close_time": 1761710399999, "quote_volume": 168725.965558, "trades": 2731, "taker_buy_base": 108769.27, "taker_buy_quote": 98564.260945 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.907, "high": 0.9145, "low": 0.9061, "close": 0.9113, "volume": 191765.06, "close_time": 1761713999999, "quote_volume": 174741.043036, "trades": 2671, "taker_buy_base": 115725.19, "taker_buy_quote": 105471.984733 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.9112, "high": 0.9187, "low": 0.9093, "close": 0.9175, "volume": 271287.52, "close_time": 1761717599999, "quote_volume": 248389.389624, "trades": 4087, "taker_buy_base": 147463.18, "taker_buy_quote": 134995.837703 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.9174, "high": 0.9174, "low": 0.9113, "close": 0.9127, "volume": 234823.29, "close_time": 1761721199999, "quote_volume": 214402.708619, "trades": 2855, "taker_buy_base": 81551.36, "taker_buy_quote": 74470.076694 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.9126, "high": 0.9167, "low": 0.9105, "close": 0.9148, "volume": 349953.63, "close_time": 1761724799999, "quote_volume": 319938.388941, "trades": 3115, "taker_buy_base": 135893.05, "taker_buy_quote": 124332.688331 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.9148, "high": 0.9153, "low": 0.9068, "close": 0.9083, "volume": 191253.07, "close_time": 1761728399999, "quote_volume": 174067.118317, "trades": 2889, "taker_buy_base": 86721.19, "taker_buy_quote": 78950.765124 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.9083, "high": 0.9137, "low": 0.9054, "close": 0.9122, "volume": 204798.16, "close_time": 1761731999999, "quote_volume": 186613.794755, "trades": 2718, "taker_buy_base": 110360.49, "taker_buy_quote": 100546.100586 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.9122, "high": 0.9246, "low": 0.9111, "close": 0.9196, "volume": 514477.6, "close_time": 1761735599999, "quote_volume": 473075.998514, "trades": 6028, "taker_buy_base": 219661.21, "taker_buy_quote": 202048.45484 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.9196, "high": 0.9311, "low": 0.9176, "close": 0.93, "volume": 358407.03, "close_time": 1761739199999, "quote_volume": 332359.002017, "trades": 5432, "taker_buy_base": 194097.48, "taker_buy_quote": 180021.195277 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.93, "high": 0.9324, "low": 0.9264, "close": 0.9293, "volume": 312259.43, "close_time": 1761742799999, "quote_volume": 290096.69154, "trades": 3971, "taker_buy_base": 174296.28, "taker_buy_quote": 161907.910917 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.9294, "high": 0.94, "low": 0.9284, "close": 0.932, "volume": 713190.83, "close_time": 1761746399999, "quote_volume": 665581.87832, "trades": 10873, "taker_buy_base": 337435.85, "taker_buy_quote": 314812.362359 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.9319, "high": 0.9366, "low": 0.9261, "close": 0.9338, "volume": 449423.35, "close_time": 1761749999999, "quote_volume": 418022.379434, "trades": 9394, "taker_buy_base": 247312.75, "taker_buy_quote": 230082.07426 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.9339, "high": 0.9343, "low": 0.9137, "close": 0.9195, "volume": 1157322.71, "close_time": 1761753599999, "quote_volume": 1072055.159451, "trades": 12625, "taker_buy_base": 452805.9, "taker_buy_quote": 419527.80811 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.9195, "high": 0.9287, "low": 0.9127, "close": 0.9216, "volume": 459584.45, "close_time": 1761757199999, "quote_volume": 423007.998886, "trades": 8542, "taker_buy_base": 273327.82, "taker_buy_quote": 251623.880641 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.9216, "high": 0.9526, "low": 0.9192, "close": 0.9526, "volume": 658080.66, "close_time": 1761760799999, "quote_volume": 615390.292544, "trades": 9145, "taker_buy_base": 434324.5, "taker_buy_quote": 406438.7 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.9527, "high": 0.9587, "low": 0.9032, "close": 0.9352, "volume": 4837101.48, "close_time": 1761764399999, "quote_volume": 4511468.808589, "trades": 68824, "taker_buy_base": 2305930.29, "taker_buy_quote": 2148312.14654 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.9352, "high": 0.9524, "low": 0.9274, "close": 0.9436, "volume": 1227019.84, "close_time": 1761767999999, "quote_volume": 1156070.156538, "trades": 26491, "taker_buy_base": 626699.61, "taker_buy_quote": 590475.717779 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.9437, "high": 0.9576, "low": 0.9384, "close": 0.9518, "volume": 1189464.9, "close_time": 1761771599999, "quote_volume": 1129388.09711, "trades": 19055, "taker_buy_base": 520107.79, "taker_buy_quote": 493980.659839 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.9518, "high": 0.9541, "low": 0.9445, "close": 0.9496, "volume": 659372.0, "close_time": 1761775199999, "quote_volume": 625628.857331, "trades": 3854, "taker_buy_base": 361531.82, "taker_buy_quote": 342960.402727 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.9497, "high": 0.9498, "low": 0.9391, "close": 0.9428, "volume": 180744.75, "close_time": 1761778799999, "quote_volume": 170504.247491, "trades": 4057, "taker_buy_base": 74642.11, "taker_buy_quote": 70386.207023 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.9428, "high": 0.9428, "low": 0.9192, "close": 0.9242, "volume": 659929.3, "close_time": 1761782399999, "quote_volume": 614148.761377, "trades": 8038, "taker_buy_base": 250409.15, "taker_buy_quote": 232965.475775 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.9243, "high": 0.9295, "low": 0.9091, "close": 0.928, "volume": 1246650.02, "close_time": 1761785999999, "quote_volume": 1145381.163467, "trades": 11817, "taker_buy_base": 673449.21, "taker_buy_quote": 618602.735508 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.928, "high": 0.928, "low": 0.9188, "close": 0.9207, "volume": 353903.03, "close_time": 1761789599999, "quote_volume": 326744.822664, "trades": 6919, "taker_buy_base": 160122.55, "taker_buy_quote": 147829.911844 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.9206, "high": 0.9311, "low": 0.9192, "close": 0.9251, "volume": 290698.55, "close_time": 1761793199999, "quote_volume": 269142.536198, "trades": 5226, "taker_buy_base": 117859.16, "taker_buy_quote": 109121.857212 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.9252, "high": 0.9266, "low": 0.9174, "close": 0.9208, "volume": 361603.07, "close_time": 1761796799999, "quote_volume": 333444.924284, "trades": 5624, "taker_buy_base": 156574.13, "taker_buy_quote": 144375.300109 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.9207, "high": 0.9207, "low": 0.8775, "close": 0.8848, "volume": 3749319.54, "close_time": 1761800399999, "quote_volume": 3351791.34255, "trades": 37168, "taker_buy_base": 1625058.58, "taker_buy_quote": 1454049.859122 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.8849, "high": 0.9055, "low": 0.881, "close": 0.9022, "volume": 1223020.66, "close_time": 1761803999999, "quote_volume": 1088711.038849, "trades": 15355, "taker_buy_base": 597909.26, "taker_buy_quote": 532449.482388 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.9021, "high": 0.9054, "low": 0.8951, "close": 0.9011, "volume": 818022.9, "close_time": 1761807599999, "quote_volume": 736044.613713, "trades": 12846, "taker_buy_base": 389097.66, "taker_buy_quote": 350181.911237 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.9012, "high": 0.9137, "low": 0.9003, "close": 0.9073, "volume": 410410.56, "close_time": 1761811199999, "quote_volume": 372820.777866, "trades": 6817, "taker_buy_base": 165099.63, "taker_buy_quote": 150009.489449 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.9073, "high": 0.9074, "low": 0.8925, "close": 0.8927, "volume": 417623.25, "close_time": 1761814799999, "quote_volume": 375796.379072, "trades": 5973, "taker_buy_base": 187160.13, "taker_buy_quote": 168485.963634 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.8926, "high": 0.8955, "low": 0.8862, "close": 0.8888, "volume": 599564.89, "close_time": 1761818399999, "quote_volume": 533184.284139, "trades": 5541, "taker_buy_base": 366692.43, "taker_buy_quote": 326077.780474 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.8887, "high": 0.8956, "low": 0.8871, "close": 0.8903, "volume": 518938.13, "close_time": 1761821999999, "quote_volume": 462645.334759, "trades": 6364, "taker_buy_base": 264287.23, "taker_buy_quote": 235714.535501 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.8903, "high": 0.8914, "low": 0.8837, "close": 0.8838, "volume": 292691.43, "close_time": 1761825599999, "quote_volume": 259980.53885, "trades": 5664, "taker_buy_base": 140059.76, "taker_buy_quote": 124454.879236 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.8839, "high": 0.8846, "low": 0.8582, "close": 0.8652, "volume": 1522403.69, "close_time": 1761829199999, "quote_volume": 1323061.062715, "trades": 21041, "taker_buy_base": 572341.92, "taker_buy_quote": 496860.469013 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.8651, "high": 0.8692, "low": 0.8496, "close": 0.8521, "volume": 1451575.35, "close_time": 1761832799999, "quote_volume": 1246582.978754, "trades": 19619, "taker_buy_base": 674619.75, "taker_buy_quote": 579807.279188 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.8521, "high": 0.859, "low": 0.847, "close": 0.8519, "volume": 824517.95, "close_time": 1761836399999, "quote_volume": 702981.518861, "trades": 13701, "taker_buy_base": 380610.58, "taker_buy_quote": 324591.494337 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.8519, "high": 0.854, "low": 0.8364, "close": 0.8413, "volume": 847031.44, "close_time": 1761839999999, "quote_volume": 713095.894347, "trades": 14215, "taker_buy_base": 301352.22, "taker_buy_quote": 253803.234205 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.8414, "high": 0.8472, "low": 0.8358, "close": 0.8392, "volume": 891964.29, "close_time": 1761843599999, "quote_volume": 749719.551936, "trades": 12528, "taker_buy_base": 437208.74, "taker_buy_quote": 367671.227132 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.8391, "high": 0.8391, "low": 0.8167, "close": 0.8294, "volume": 1316973.54, "close_time": 1761847199999, "quote_volume": 1088228.861762, "trades": 17064, "taker_buy_base": 599749.13, "taker_buy_quote": 495232.753016 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.8295, "high": 0.8299, "low": 0.817, "close": 0.8176, "volume": 550279.81, "close_time": 1761850799999, "quote_volume": 453695.094876, "trades": 9340, "taker_buy_base": 264873.28, "taker_buy_quote": 218428.043486 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.8176, "high": 0.8204, "low": 0.8052, "close": 0.8073, "volume": 1476705.72, "close_time": 1761854399999, "quote_volume": 1199900.531985, "trades": 14822, "taker_buy_base": 647186.89, "taker_buy_quote": 526001.544584 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.8072, "high": 0.8282, "low": 0.8042, "close": 0.8263, "volume": 1070023.95, "close_time": 1761857999999, "quote_volume": 874526.724633, "trades": 14083, "taker_buy_base": 614424.91, "taker_buy_quote": 502232.208022 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.8264, "high": 0.8338, "low": 0.8199, "close": 0.8277, "volume": 1064299.36, "close_time": 1761861599999, "quote_volume": 881054.719218, "trades": 5817, "taker_buy_base": 462148.55, "taker_buy_quote": 383015.180257 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.8279, "high": 0.8317, "low": 0.8247, "close": 0.8297, "volume": 324265.72, "close_time": 1761865199999, "quote_volume": 268594.898818, "trades": 5161, "taker_buy_base": 124333.25, "taker_buy_quote": 102979.360884 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.8298, "high": 0.8389, "low": 0.8266, "close": 0.838, "volume": 1154434.91, "close_time": 1761868799999, "quote_volume": 960780.491146, "trades": 6459, "taker_buy_base": 573003.14, "taker_buy_quote": 476344.068665 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.8381, "high": 0.8524, "low": 0.8372, "close": 0.8513, "volume": 1163186.62, "close_time": 1761872399999, "quote_volume": 983362.683081, "trades": 8173, "taker_buy_base": 693340.96, "taker_buy_quote": 586361.855453 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.8514, "high": 0.8624, "low": 0.8492, "close": 0.8623, "volume": 571679.24, "close_time": 1761875999999, "quote_volume": 490297.274873, "trades": 7088, "taker_buy_base": 297098.4, "taker_buy_quote": 254755.73001 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.8622, "high": 0.8635, "low": 0.8528, "close": 0.8577, "volume": 295092.99, "close_time": 1761879599999, "quote_volume": 253053.481131, "trades": 4847, "taker_buy_base": 136456.51, "taker_buy_quote": 117073.113716 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.8578, "high": 0.8588, "low": 0.8499, "close": 0.857, "volume": 469782.07, "close_time": 1761883199999, "quote_volume": 401694.145667, "trades": 5870, "taker_buy_base": 243808.56, "taker_buy_quote": 208527.532492 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.857, "high": 0.8679, "low": 0.8551, "close": 0.8676, "volume": 561578.62, "close_time": 1761886799999, "quote_volume": 484217.437333, "trades": 7555, "taker_buy_base": 340683.87, "taker_buy_quote": 293659.90115 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.8676, "high": 0.8683, "low": 0.8615, "close": 0.863, "volume": 334816.62, "close_time": 1761890399999, "quote_volume": 289361.05557, "trades": 3137, "taker_buy_base": 151801.83, "taker_buy_quote": 131247.002558 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.8631, "high": 0.8638, "low": 0.8514, "close": 0.8537, "volume": 352711.84, "close_time": 1761893999999, "quote_volume": 302260.840204, "trades": 3951, "taker_buy_base": 142720.39, "taker_buy_quote": 122524.800122 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.8538, "high": 0.8569, "low": 0.8505, "close": 0.8529, "volume": 625140.38, "close_time": 1761897599999, "quote_volume": 533765.346438, "trades": 4986, "taker_buy_base": 183451.52, "taker_buy_quote": 156615.932404 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.8529, "high": 0.857, "low": 0.8489, "close": 0.8567, "volume": 234722.87, "close_time": 1761901199999, "quote_volume": 200196.048499, "trades": 3500, "taker_buy_base": 121687.83, "taker_buy_quote": 103818.091046 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.8567, "high": 0.8617, "low": 0.8542, "close": 0.859, "volume": 251986.22, "close_time": 1761904799999, "quote_volume": 216087.316763, "trades": 3543, "taker_buy_base": 144064.93, "taker_buy_quote": 123566.915423 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.859, "high": 0.8621, "low": 0.8532, "close": 0.8534, "volume": 243398.8, "close_time": 1761908399999, "quote_volume": 208742.641932, "trades": 3121, "taker_buy_base": 114516.73, "taker_buy_quote": 98286.002639 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.8535, "high": 0.8697, "low": 0.8515, "close": 0.8691, "volume": 311442.5, "close_time": 1761911999999, "quote_volume": 267570.632535, "trades": 4648, "taker_buy_base": 150858.42, "taker_buy_quote": 129772.940044 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.869, "high": 0.8749, "low": 0.8641, "close": 0.8643, "volume": 495544.5, "close_time": 1761915599999, "quote_volume": 431331.885651, "trades": 6589, "taker_buy_base": 219846.39, "taker_buy_quote": 191445.572578 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.8644, "high": 0.8748, "low": 0.8608, "close": 0.8702, "volume": 345229.13, "close_time": 1761919199999, "quote_volume": 299253.989961, "trades": 7924, "taker_buy_base": 178389.96, "taker_buy_quote": 154669.897235 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.8703, "high": 0.8708, "low": 0.8581, "close": 0.8695, "volume": 644803.13, "close_time": 1761922799999, "quote_volume": 557424.690342, "trades": 10324, "taker_buy_base": 398443.94, "taker_buy_quote": 344449.759472 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.8695, "high": 0.8737, "low": 0.8644, "close": 0.8661, "volume": 487124.01, "close_time": 1761926399999, "quote_volume": 423473.076074, "trades": 7894, "taker_buy_base": 259670.23, "taker_buy_quote": 225845.72548 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.8659, "high": 0.8686, "low": 0.8454, "close": 0.8466, "volume": 1042160.7, "close_time": 1761929999999, "quote_volume": 895518.297037, "trades": 11151, "taker_buy_base": 619588.56, "taker_buy_quote": 533186.339048 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.8465, "high": 0.8556, "low": 0.8407, "close": 0.8515, "volume": 663120.6, "close_time": 1761933599999, "quote_volume": 561043.60545, "trades": 11041, "taker_buy_base": 273618.25, "taker_buy_quote": 231579.042249 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.8516, "high": 0.8641, "low": 0.8482, "close": 0.8601, "volume": 528349.85, "close_time": 1761937199999, "quote_volume": 452838.8565, "trades": 9532, "taker_buy_base": 266353.25, "taker_buy_quote": 228284.979211 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.86, "high": 0.883, "low": 0.8542, "close": 0.8815, "volume": 937861.59, "close_time": 1761940799999, "quote_volume": 818249.528008, "trades": 11006, "taker_buy_base": 602633.0, "taker_buy_quote": 526296.129786 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.8815, "high": 0.8849, "low": 0.8706, "close": 0.8735, "volume": 397624.07, "close_time": 1761944399999, "quote_volume": 349087.522489, "trades": 6734, "taker_buy_base": 191674.06, "taker_buy_quote": 168390.642472 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.8734, "high": 0.8781, "low": 0.8674, "close": 0.8722, "volume": 372236.27, "close_time": 1761947999999, "quote_volume": 324501.330211, "trades": 3807, "taker_buy_base": 155026.86, "taker_buy_quote": 135208.342077 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.8721, "high": 0.8798, "low": 0.8718, "close": 0.8755, "volume": 161150.28, "close_time": 1761951599999, "quote_volume": 141253.719813, "trades": 3586, "taker_buy_base": 102500.11, "taker_buy_quote": 89817.342529 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.8755, "high": 0.876, "low": 0.8715, "close": 0.8716, "volume": 166850.89, "close_time": 1761955199999, "quote_volume": 145733.742321, "trades": 2292, "taker_buy_base": 111541.79, "taker_buy_quote": 97389.258645 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8716, "high": 0.8716, "low": 0.8648, "close": 0.8708, "volume": 264583.38, "close_time": 1761958799999, "quote_volume": 229768.862651, "trades": 3431, "taker_buy_base": 140210.34, "taker_buy_quote": 121772.699249 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.8707, "high": 0.875, "low": 0.867, "close": 0.8671, "volume": 136576.61, "close_time": 1761962399999, "quote_volume": 119043.189173, "trades": 2822, "taker_buy_base": 64715.85, "taker_buy_quote": 56427.090042 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.8671, "high": 0.8753, "low": 0.8632, "close": 0.8751, "volume": 193689.32, "close_time": 1761965999999, "quote_volume": 168058.962228, "trades": 3463, "taker_buy_base": 92904.4, "taker_buy_quote": 80675.540145 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.8751, "high": 0.8808, "low": 0.8742, "close": 0.8794, "volume": 347003.53, "close_time": 1761969599999, "quote_volume": 304715.686937, "trades": 3790, "taker_buy_base": 220720.38, "taker_buy_quote": 193826.339814 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.8794, "high": 0.8816, "low": 0.8736, "close": 0.8753, "volume": 252449.39, "close_time": 1761973199999, "quote_volume": 221337.099241, "trades": 3733, "taker_buy_base": 110788.59, "taker_buy_quote": 97149.643277 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.8752, "high": 0.8787, "low": 0.867, "close": 0.8674, "volume": 384229.51, "close_time": 1761976799999, "quote_volume": 335244.751322, "trades": 3570, "taker_buy_base": 198421.71, "taker_buy_quote": 173128.448732 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.8673, "high": 0.874, "low": 0.8672, "close": 0.8736, "volume": 163267.72, "close_time": 1761980399999, "quote_volume": 141885.132228, "trades": 2993, "taker_buy_base": 88960.38, "taker_buy_quote": 77310.847342 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.8736, "high": 0.8819, "low": 0.8721, "close": 0.8806, "volume": 280254.37, "close_time": 1761983999999, "quote_volume": 246013.913724, "trades": 5216, "taker_buy_base": 161828.09, "taker_buy_quote": 142050.572256 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.8806, "high": 0.8843, "low": 0.8775, "close": 0.8833, "volume": 341329.53, "close_time": 1761987599999, "quote_volume": 300694.594021, "trades": 5289, "taker_buy_base": 187884.92, "taker_buy_quote": 165575.51098 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.8834, "high": 0.8869, "low": 0.8758, "close": 0.8779, "volume": 389537.88, "close_time": 1761991199999, "quote_volume": 343082.775451, "trades": 4853, "taker_buy_base": 167016.6, "taker_buy_quote": 147040.043591 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.8779, "high": 0.8837, "low": 0.8752, "close": 0.8788, "volume": 181448.33, "close_time": 1761994799999, "quote_volume": 159555.081178, "trades": 3034, "taker_buy_base": 74338.94, "taker_buy_quote": 65392.116036 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.8789, "high": 0.8847, "low": 0.8786, "close": 0.8831, "volume": 130718.4, "close_time": 1761998399999, "quote_volume": 115229.592958, "trades": 2616, "taker_buy_base": 69118.41, "taker_buy_quote": 60938.848568 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.8831, "high": 0.8855, "low": 0.8815, "close": 0.8839, "volume": 163335.67, "close_time": 1762001999999, "quote_volume": 144273.845515, "trades": 3155, "taker_buy_base": 88995.76, "taker_buy_quote": 78616.35961 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.884, "high": 0.8864, "low": 0.8758, "close": 0.8812, "volume": 319374.06, "close_time": 1762005599999, "quote_volume": 281338.526958, "trades": 4576, "taker_buy_base": 124282.89, "taker_buy_quote": 109621.629909 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.8812, "high": 0.8831, "low": 0.8737, "close": 0.8776, "volume": 474134.18, "close_time": 1762009199999, "quote_volume": 416233.176174, "trades": 5540, "taker_buy_base": 160060.18, "taker_buy_quote": 140468.068281 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.8775, "high": 0.8866, "low": 0.877, "close": 0.8827, "volume": 427522.7, "close_time": 1762012799999, "quote_volume": 377297.258273, "trades": 6723, "taker_buy_base": 251373.06, "taker_buy_quote": 222048.909279 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.8827, "high": 0.8917, "low": 0.8804, "close": 0.8871, "volume": 338787.66, "close_time": 1762016399999, "quote_volume": 300544.244687, "trades": 5644, "taker_buy_base": 190906.1, "taker_buy_quote": 169418.994485 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.8871, "high": 0.8882, "low": 0.8817, "close": 0.8835, "volume": 268479.24, "close_time": 1762019999999, "quote_volume": 237329.811363, "trades": 4478, "taker_buy_base": 148003.62, "taker_buy_quote": 130837.691826 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.8835, "high": 0.8865, "low": 0.8822, "close": 0.8862, "volume": 150884.13, "close_time": 1762023599999, "quote_volume": 133490.362575, "trades": 2462, "taker_buy_base": 92790.69, "taker_buy_quote": 82104.901246 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.8862, "high": 0.8875, "low": 0.8828, "close": 0.8874, "volume": 115092.87, "close_time": 1762027199999, "quote_volume": 101805.72201, "trades": 2099, "taker_buy_base": 70028.9, "taker_buy_quote": 61963.272212 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.8875, "high": 0.8936, "low": 0.8864, "close": 0.8884, "volume": 148885.56, "close_time": 1762030799999, "quote_volume": 132470.80014, "trades": 2940, "taker_buy_base": 97300.04, "taker_buy_quote": 86577.177361 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.8884, "high": 0.8894, "low": 0.8769, "close": 0.878, "volume": 173927.92, "close_time": 1762034399999, "quote_volume": 153641.693204, "trades": 2047, "taker_buy_base": 63887.21, "taker_buy_quote": 56503.776851 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.878, "high": 0.8839, "low": 0.878, "close": 0.8832, "volume": 124372.08, "close_time": 1762037999999, "quote_volume": 109540.239524, "trades": 2625, "taker_buy_base": 62420.23, "taker_buy_quote": 54986.172637 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.8832, "high": 0.8868, "low": 0.8824, "close": 0.8859, "volume": 190915.4, "close_time": 1762041599999, "quote_volume": 168781.140277, "trades": 2212, "taker_buy_base": 136013.2, "taker_buy_quote": 120229.709376 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.8859, "high": 0.8859, "low": 0.8805, "close": 0.8805, "volume": 118380.63, "close_time": 1762045199999, "quote_volume": 104495.180986, "trades": 2805, "taker_buy_base": 53657.86, "taker_buy_quote": 47365.142981 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.8804, "high": 0.8849, "low": 0.8791, "close": 0.8817, "volume": 108111.85, "close_time": 1762048799999, "quote_volume": 95349.746182, "trades": 2543, "taker_buy_base": 64908.53, "taker_buy_quote": 57263.268827 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.8816, "high": 0.8872, "low": 0.8806, "close": 0.882, "volume": 150394.95, "close_time": 1762052399999, "quote_volume": 132841.057219, "trades": 2126, "taker_buy_base": 114081.71, "taker_buy_quote": 100756.826911 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.882, "high": 0.8831, "low": 0.8782, "close": 0.8797, "volume": 78684.91, "close_time": 1762055999999, "quote_volume": 69309.293958, "trades": 1694, "taker_buy_base": 38717.38, "taker_buy_quote": 34103.695629 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.8797, "high": 0.8895, "low": 0.8775, "close": 0.8889, "volume": 517657.03, "close_time": 1762059599999, "quote_volume": 456683.904277, "trades": 4552, "taker_buy_base": 319355.79, "taker_buy_quote": 281768.303487 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.8889, "high": 0.8909, "low": 0.8828, "close": 0.8902, "volume": 146213.89, "close_time": 1762063199999, "quote_volume": 129645.879614, "trades": 3121, "taker_buy_base": 87118.63, "taker_buy_quote": 77261.380876 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.8902, "high": 0.8904, "low": 0.8859, "close": 0.8897, "volume": 192628.14, "close_time": 1762066799999, "quote_volume": 171115.736205, "trades": 3374, "taker_buy_base": 94995.28, "taker_buy_quote": 84418.099391 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.8896, "high": 0.8945, "low": 0.8877, "close": 0.8925, "volume": 289657.54, "close_time": 1762070399999, "quote_volume": 258035.216382, "trades": 3946, "taker_buy_base": 142917.55, "taker_buy_quote": 127330.056173 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.8925, "high": 0.8942, "low": 0.8835, "close": 0.8851, "volume": 249270.25, "close_time": 1762073999999, "quote_volume": 221535.345025, "trades": 3442, "taker_buy_base": 146442.59, "taker_buy_quote": 130240.656559 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.8851, "high": 0.8886, "low": 0.8773, "close": 0.8788, "volume": 258360.95, "close_time": 1762077599999, "quote_volume": 227645.763096, "trades": 4077, "taker_buy_base": 132460.94, "taker_buy_quote": 116771.607576 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.8787, "high": 0.8809, "low": 0.8708, "close": 0.874, "volume": 371043.65, "close_time": 1762081199999, "quote_volume": 324495.798241, "trades": 5573, "taker_buy_base": 215251.48, "taker_buy_quote": 188089.447656 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.8739, "high": 0.8872, "low": 0.8736, "close": 0.8863, "volume": 288676.29, "close_time": 1762084799999, "quote_volume": 254454.528943, "trades": 4439, "taker_buy_base": 193591.33, "taker_buy_quote": 170631.061068 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.8862, "high": 0.8876, "low": 0.8824, "close": 0.8826, "volume": 192404.97, "close_time": 1762088399999, "quote_volume": 170212.871874, "trades": 3680, "taker_buy_base": 101024.06, "taker_buy_quote": 89406.995345 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.8826, "high": 0.8833, "low": 0.8749, "close": 0.8771, "volume": 222783.31, "close_time": 1762091999999, "quote_volume": 195618.060483, "trades": 4170, "taker_buy_base": 132570.92, "taker_buy_quote": 116362.172013 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.877, "high": 0.8789, "low": 0.8597, "close": 0.8645, "volume": 545499.1, "close_time": 1762095599999, "quote_volume": 472816.127291, "trades": 8352, "taker_buy_base": 190148.85, "taker_buy_quote": 164905.137019 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.8644, "high": 0.8716, "low": 0.8603, "close": 0.8656, "volume": 368213.95, "close_time": 1762099199999, "quote_volume": 319274.491458, "trades": 6043, "taker_buy_base": 144732.53, "taker_buy_quote": 125468.834401 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.8656, "high": 0.8737, "low": 0.8584, "close": 0.8724, "volume": 490911.68, "close_time": 1762102799999, "quote_volume": 425672.598622, "trades": 8200, "taker_buy_base": 260051.2, "taker_buy_quote": 225778.970194 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.8724, "high": 0.8727, "low": 0.8643, "close": 0.8686, "volume": 123100.18, "close_time": 1762106399999, "quote_volume": 106954.325727, "trades": 2789, "taker_buy_base": 67012.83, "taker_buy_quote": 58204.547552 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.8686, "high": 0.8694, "low": 0.8646, "close": 0.8653, "volume": 104644.39, "close_time": 1762109999999, "quote_volume": 90741.627658, "trades": 2208, "taker_buy_base": 44397.87, "taker_buy_quote": 38501.827254 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.8653, "high": 0.8663, "low": 0.8604, "close": 0.8648, "volume": 164096.6, "close_time": 1762113599999, "quote_volume": 141658.42123, "trades": 2840, "taker_buy_base": 66484.63, "taker_buy_quote": 57403.202773 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.8648, "high": 0.8651, "low": 0.8608, "close": 0.8633, "volume": 110504.98, "close_time": 1762117199999, "quote_volume": 95269.527908, "trades": 1748, "taker_buy_base": 61850.63, "taker_buy_quote": 53322.516365 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.8633, "high": 0.8675, "low": 0.8625, "close": 0.8641, "volume": 102246.46, "close_time": 1762120799999, "quote_volume": 88401.76502, "trades": 1964, "taker_buy_base": 51770.85, "taker_buy_quote": 44766.489708 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.8644, "high": 0.869, "low": 0.8603, "close": 0.8637, "volume": 77148.08, "close_time": 1762124399999, "quote_volume": 66689.567732, "trades": 1099, "taker_buy_base": 33425.64, "taker_buy_quote": 28905.439896 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.8638, "high": 0.8845, "low": 0.8638, "close": 0.8808, "volume": 369354.27, "close_time": 1762127999999, "quote_volume": 322899.258457, "trades": 4392, "taker_buy_base": 228635.08, "taker_buy_quote": 200100.389074 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.8809, "high": 0.8858, "low": 0.8693, "close": 0.8713, "volume": 806948.04, "close_time": 1762131599999, "quote_volume": 707948.175941, "trades": 5109, "taker_buy_base": 305754.52, "taker_buy_quote": 268170.421447 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.8712, "high": 0.8712, "low": 0.8566, "close": 0.8593, "volume": 453276.03, "close_time": 1762135199999, "quote_volume": 391549.217535, "trades": 5616, "taker_buy_base": 152928.47, "taker_buy_quote": 132174.65946 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.8592, "high": 0.8603, "low": 0.8457, "close": 0.852, "volume": 384708.58, "close_time": 1762138799999, "quote_volume": 327623.874005, "trades": 7174, "taker_buy_base": 146588.83, "taker_buy_quote": 124787.64162 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.8521, "high": 0.8545, "low": 0.8216, "close": 0.8232, "volume": 789677.9, "close_time": 1762142399999, "quote_volume": 658939.45828, "trades": 11065, "taker_buy_base": 350146.46, "taker_buy_quote": 291978.52242 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.8232, "high": 0.8266, "low": 0.8152, "close": 0.8259, "volume": 711494.66, "close_time": 1762145999999, "quote_volume": 583658.234485, "trades": 8384, "taker_buy_base": 368259.34, "taker_buy_quote": 302178.714529 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.8258, "high": 0.8336, "low": 0.8185, "close": 0.819, "volume": 378716.42, "close_time": 1762149599999, "quote_volume": 313334.0604, "trades": 4183, "taker_buy_base": 154838.36, "taker_buy_quote": 128164.62136 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.8189, "high": 0.8227, "low": 0.8059, "close": 0.8158, "volume": 619967.4, "close_time": 1762153199999, "quote_volume": 504619.219412, "trades": 7290, "taker_buy_base": 247207.82, "taker_buy_quote": 201430.374719 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.8157, "high": 0.8219, "low": 0.8098, "close": 0.8137, "volume": 876616.71, "close_time": 1762156799999, "quote_volume": 715217.917062, "trades": 7615, "taker_buy_base": 279587.48, "taker_buy_quote": 227890.439832 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.8137, "high": 0.8151, "low": 0.7975, "close": 0.8052, "volume": 941047.88, "close_time": 1762160399999, "quote_volume": 756963.828163, "trades": 7589, "taker_buy_base": 369643.65, "taker_buy_quote": 297855.617808 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.8052, "high": 0.8194, "low": 0.801, "close": 0.8019, "volume": 665500.44, "close_time": 1762163999999, "quote_volume": 538323.55757, "trades": 7408, "taker_buy_base": 285233.66, "taker_buy_quote": 231057.137959 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.8023, "high": 0.8112, "low": 0.7928, "close": 0.7972, "volume": 625743.17, "close_time": 1762167599999, "quote_volume": 502593.856846, "trades": 6206, "taker_buy_base": 296702.31, "taker_buy_quote": 238528.279208 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.7973, "high": 0.8093, "low": 0.7972, "close": 0.8039, "volume": 526829.09, "close_time": 1762171199999, "quote_volume": 423757.153021, "trades": 6385, "taker_buy_base": 231972.56, "taker_buy_quote": 186628.384158 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.8114, "low": 0.8013, "close": 0.8027, "volume": 285945.36, "close_time": 1762174799999, "quote_volume": 230506.692875, "trades": 4542, "taker_buy_base": 150851.17, "taker_buy_quote": 121541.958877 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.8023, "high": 0.8075, "low": 0.7968, "close": 0.8047, "volume": 587072.46, "close_time": 1762178399999, "quote_volume": 471041.330257, "trades": 4821, "taker_buy_base": 277686.1, "taker_buy_quote": 222706.839529 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.8048, "high": 0.814, "low": 0.8008, "close": 0.8071, "volume": 533390.57, "close_time": 1762181999999, "quote_volume": 430479.508935, "trades": 7282, "taker_buy_base": 222218.76, "taker_buy_quote": 179310.113709 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.8072, "high": 0.8088, "low": 0.728, "close": 0.7508, "volume": 5274771.0, "close_time": 1762185599999, "quote_volume": 4011715.214873, "trades": 52869, "taker_buy_base": 2482193.88, "taker_buy_quote": 1885184.756196 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.751, "high": 0.769, "low": 0.7448, "close": 0.762, "volume": 1544272.35, "close_time": 1762189199999, "quote_volume": 1170702.556391, "trades": 19545, "taker_buy_base": 697086.43, "taker_buy_quote": 529960.876526 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.7619, "high": 0.7787, "low": 0.7596, "close": 0.7759, "volume": 860427.83, "close_time": 1762192799999, "quote_volume": 662463.28671, "trades": 9776, "taker_buy_base": 430745.2, "taker_buy_quote": 331875.291123 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.776, "high": 0.7761, "low": 0.7569, "close": 0.7576, "volume": 312605.54, "close_time": 1762196399999, "quote_volume": 239738.541935, "trades": 5098, "taker_buy_base": 145716.54, "taker_buy_quote": 111631.213855 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.7575, "high": 0.7605, "low": 0.7494, "close": 0.7505, "volume": 589580.96, "close_time": 1762199999999, "quote_volume": 445103.317941, "trades": 6817, "taker_buy_base": 319623.85, "taker_buy_quote": 241270.951218 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.7507, "high": 0.7526, "low": 0.7288, "close": 0.7344, "volume": 851039.53, "close_time": 1762203599999, "quote_volume": 628788.766365, "trades": 8678, "taker_buy_base": 432023.95, "taker_buy_quote": 319303.03791 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.7343, "high": 0.7463, "low": 0.7296, "close": 0.7428, "volume": 760172.98, "close_time": 1762207199999, "quote_volume": 562532.513809, "trades": 9813, "taker_buy_base": 371309.78, "taker_buy_quote": 274922.121507 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.7427, "high": 0.7444, "low": 0.7322, "close": 0.737, "volume": 335971.21, "close_time": 1762210799999, "quote_volume": 248163.597215, "trades": 4053, "taker_buy_base": 158567.37, "taker_buy_quote": 117109.426984 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.7372, "high": 0.7429, "low": 0.7312, "close": 0.7402, "volume": 646676.92, "close_time": 1762214399999, "quote_volume": 476766.897848, "trades": 3575, "taker_buy_base": 219583.53, "taker_buy_quote": 162089.777537 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.7403, "high": 0.7565, "low": 0.7328, "close": 0.754, "volume": 806208.07, "close_time": 1762217999999, "quote_volume": 602707.76406, "trades": 7585, "taker_buy_base": 423018.46, "taker_buy_quote": 315972.330396 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.7541, "high": 0.7622, "low": 0.7482, "close": 0.7581, "volume": 549271.32, "close_time": 1762221599999, "quote_volume": 415277.629148, "trades": 6991, "taker_buy_base": 314981.23, "taker_buy_quote": 238319.1085 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.758, "high": 0.7605, "low": 0.7543, "close": 0.7545, "volume": 376863.23, "close_time": 1762225199999, "quote_volume": 285004.086755, "trades": 3786, "taker_buy_base": 145065.07, "taker_buy_quote": 109759.10831 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.7546, "high": 0.7659, "low": 0.752, "close": 0.7618, "volume": 414541.32, "close_time": 1762228799999, "quote_volume": 314458.829197, "trades": 4380, "taker_buy_base": 195661.18, "taker_buy_quote": 148514.929787 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.7618, "high": 0.7651, "low": 0.7542, "close": 0.7543, "volume": 417591.81, "close_time": 1762232399999, "quote_volume": 316590.523562, "trades": 4540, "taker_buy_base": 156125.11, "taker_buy_quote": 118353.709826 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.7543, "high": 0.755, "low": 0.716, "close": 0.7172, "volume": 1869539.02, "close_time": 1762235999999, "quote_volume": 1367536.708044, "trades": 16003, "taker_buy_base": 791969.89, "taker_buy_quote": 578948.083301 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.717, "high": 0.7472, "low": 0.716, "close": 0.7286, "volume": 1330563.27, "close_time": 1762239599999, "quote_volume": 972339.159843, "trades": 12575, "taker_buy_base": 611652.35, "taker_buy_quote": 448003.840131 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.7285, "high": 0.7298, "low": 0.7146, "close": 0.721, "volume": 943012.53, "close_time": 1762243199999, "quote_volume": 680519.541481, "trades": 9114, "taker_buy_base": 490571.58, "taker_buy_quote": 354093.011854 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.7209, "high": 0.7365, "low": 0.7131, "close": 0.729, "volume": 1117318.24, "close_time": 1762246799999, "quote_volume": 810008.31498, "trades": 11196, "taker_buy_base": 492939.37, "taker_buy_quote": 357864.103005 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.7291, "high": 0.7335, "low": 0.7244, "close": 0.7314, "volume": 532684.03, "close_time": 1762250399999, "quote_volume": 388667.14634, "trades": 5674, "taker_buy_base": 270904.62, "taker_buy_quote": 197843.063441 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.731, "high": 0.7375, "low": 0.7272, "close": 0.7316, "volume": 442359.55, "close_time": 1762253999999, "quote_volume": 323859.409636, "trades": 4936, "taker_buy_base": 239266.12, "taker_buy_quote": 175205.070821 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.7317, "high": 0.7439, "low": 0.7304, "close": 0.736, "volume": 598533.07, "close_time": 1762257599999, "quote_volume": 440154.837759, "trades": 5353, "taker_buy_base": 345765.12, "taker_buy_quote": 254205.938737 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.7359, "high": 0.7374, "low": 0.7287, "close": 0.7326, "volume": 576948.71, "close_time": 1762261199999, "quote_volume": 422667.31719, "trades": 6562, "taker_buy_base": 283164.64, "taker_buy_quote": 207384.766128 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.7325, "high": 0.7405, "low": 0.7278, "close": 0.7359, "volume": 671009.28, "close_time": 1762264799999, "quote_volume": 492445.077609, "trades": 6711, "taker_buy_base": 305738.16, "taker_buy_quote": 224561.326498 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.736, "high": 0.7634, "low": 0.7275, "close": 0.7579, "volume": 1285593.84, "close_time": 1762268399999, "quote_volume": 955731.577188, "trades": 15410, "taker_buy_base": 693974.99, "taker_buy_quote": 516100.898915 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.758, "high": 0.7682, "low": 0.7411, "close": 0.7439, "volume": 963663.21, "close_time": 1762271999999, "quote_volume": 729463.035882, "trades": 13263, "taker_buy_base": 437476.55, "taker_buy_quote": 331214.805209 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.744, "high": 0.7529, "low": 0.7241, "close": 0.7254, "volume": 1186774.52, "close_time": 1762275599999, "quote_volume": 874873.28117, "trades": 13005, "taker_buy_base": 484804.31, "taker_buy_quote": 357887.264977 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.7254, "high": 0.7357, "low": 0.6991, "close": 0.7273, "volume": 3459520.45, "close_time": 1762279199999, "quote_volume": 2486325.898145, "trades": 29360, "taker_buy_base": 1886463.35, "taker_buy_quote": 1355746.252118 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.7272, "high": 0.7282, "low": 0.6997, "close": 0.7266, "volume": 3080007.55, "close_time": 1762282799999, "quote_volume": 2194851.759796, "trades": 33051, "taker_buy_base": 1489156.04, "taker_buy_quote": 1061453.222125 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.7266, "high": 0.7332, "low": 0.7078, "close": 0.7089, "volume": 852385.74, "close_time": 1762286399999, "quote_volume": 615048.799641, "trades": 15068, "taker_buy_base": 410881.42, "taker_buy_quote": 296811.463676 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.709, "high": 0.7124, "low": 0.6687, "close": 0.7035, "volume": 4782983.28, "close_time": 1762289999999, "quote_volume": 3299537.272568, "trades": 44264, "taker_buy_base": 2291229.39, "taker_buy_quote": 1580703.242801 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.7036, "high": 0.7089, "low": 0.6703, "close": 0.7079, "volume": 2864904.7, "close_time": 1762293599999, "quote_volume": 1977849.783593, "trades": 35098, "taker_buy_base": 1417421.45, "taker_buy_quote": 977911.241906 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.708, "high": 0.7325, "low": 0.7029, "close": 0.7261, "volume": 1587064.22, "close_time": 1762297199999, "quote_volume": 1144390.570038, "trades": 14655, "taker_buy_base": 806426.38, "taker_buy_quote": 581298.834071 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.726, "high": 0.7348, "low": 0.7239, "close": 0.7246, "volume": 654987.9, "close_time": 1762300799999, "quote_volume": 477087.545839, "trades": 8133, "taker_buy_base": 325210.0, "taker_buy_quote": 236840.362502 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.7247, "high": 0.7277, "low": 0.7091, "close": 0.7123, "volume": 677119.3, "close_time": 1762304399999, "quote_volume": 485102.543628, "trades": 7652, "taker_buy_base": 267485.06, "taker_buy_quote": 191729.142009 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.7124, "high": 0.7135, "low": 0.685, "close": 0.7103, "volume": 1490741.39, "close_time": 1762307999999, "quote_volume": 1040137.725344, "trades": 18112, "taker_buy_base": 668435.09, "taker_buy_quote": 466204.816067 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.7104, "high": 0.7322, "low": 0.7104, "close": 0.7309, "volume": 1383226.99, "close_time": 1762311599999, "quote_volume": 999501.690473, "trades": 16174, "taker_buy_base": 764624.72, "taker_buy_quote": 552896.260364 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.7312, "high": 0.7364, "low": 0.7266, "close": 0.7349, "volume": 626017.29, "close_time": 1762315199999, "quote_volume": 458377.142934, "trades": 8744, "taker_buy_base": 281048.56, "taker_buy_quote": 205831.490495 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.7348, "high": 0.7386, "low": 0.7293, "close": 0.7345, "volume": 490205.6, "close_time": 1762318799999, "quote_volume": 359613.428169, "trades": 5219, "taker_buy_base": 253135.67, "taker_buy_quote": 185711.033692 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.7346, "high": 0.7409, "low": 0.7329, "close": 0.7349, "volume": 308633.94, "close_time": 1762322399999, "quote_volume": 227121.24963, "trades": 3795, "taker_buy_base": 166686.22, "taker_buy_quote": 122688.757911 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.7349, "high": 0.7386, "low": 0.7291, "close": 0.7383, "volume": 521902.11, "close_time": 1762325999999, "quote_volume": 382200.297791, "trades": 4220, "taker_buy_base": 224756.39, "taker_buy_quote": 164584.361561 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.7384, "high": 0.7405, "low": 0.731, "close": 0.7383, "volume": 373950.44, "close_time": 1762329599999, "quote_volume": 275492.930597, "trades": 3857, "taker_buy_base": 165313.52, "taker_buy_quote": 121828.78968 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.7384, "high": 0.7384, "low": 0.7185, "close": 0.7261, "volume": 585786.33, "close_time": 1762333199999, "quote_volume": 425810.268289, "trades": 7305, "taker_buy_base": 240043.18, "taker_buy_quote": 174640.76713 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.7261, "high": 0.7356, "low": 0.7243, "close": 0.7347, "volume": 331121.1, "close_time": 1762336799999, "quote_volume": 242458.006404, "trades": 5713, "taker_buy_base": 181923.59, "taker_buy_quote": 133241.921073 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.7346, "high": 0.7358, "low": 0.7239, "close": 0.7241, "volume": 314574.56, "close_time": 1762340399999, "quote_volume": 230036.633386, "trades": 4251, "taker_buy_base": 155490.77, "taker_buy_quote": 113764.290338 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.7241, "high": 0.7433, "low": 0.7231, "close": 0.7415, "volume": 599237.85, "close_time": 1762343999999, "quote_volume": 438927.704475, "trades": 6351, "taker_buy_base": 323828.98, "taker_buy_quote": 237461.54966 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.7415, "high": 0.7476, "low": 0.7364, "close": 0.744, "volume": 540486.99, "close_time": 1762347599999, "quote_volume": 401325.769196, "trades": 5043, "taker_buy_base": 300935.07, "taker_buy_quote": 223484.137459 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.7437, "high": 0.7542, "low": 0.7391, "close": 0.7502, "volume": 423586.01, "close_time": 1762351199999, "quote_volume": 315990.152451, "trades": 5079, "taker_buy_base": 267627.27, "taker_buy_quote": 199677.18045 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.7501, "high": 0.7546, "low": 0.7383, "close": 0.75, "volume": 710690.57, "close_time": 1762354799999, "quote_volume": 531269.589385, "trades": 8836, "taker_buy_base": 444673.02, "taker_buy_quote": 332442.621593 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.7501, "high": 0.7583, "low": 0.7462, "close": 0.7574, "volume": 547956.85, "close_time": 1762358399999, "quote_volume": 412093.200461, "trades": 7710, "taker_buy_base": 269625.97, "taker_buy_quote": 202814.08792 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.7575, "high": 0.7671, "low": 0.7474, "close": 0.7659, "volume": 740708.7, "close_time": 1762361999999, "quote_volume": 561166.683395, "trades": 7058, "taker_buy_base": 400786.38, "taker_buy_quote": 303875.655954 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.7658, "high": 0.7676, "low": 0.7605, "close": 0.7626, "volume": 490826.13, "close_time": 1762365599999, "quote_volume": 374916.762679, "trades": 4997, "taker_buy_base": 270910.98, "taker_buy_quote": 207045.596894 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.7625, "high": 0.7747, "low": 0.761, "close": 0.7726, "volume": 614937.05, "close_time": 1762369199999, "quote_volume": 472726.293245, "trades": 4655, "taker_buy_base": 334694.07, "taker_buy_quote": 257270.356613 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.7725, "high": 0.7749, "low": 0.7674, "close": 0.7697, "volume": 464098.49, "close_time": 1762372799999, "quote_volume": 358231.486361, "trades": 3948, "taker_buy_base": 230080.35, "taker_buy_quote": 177645.028943 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.7699, "high": 0.774, "low": 0.7638, "close": 0.7667, "volume": 675369.45, "close_time": 1762376399999, "quote_volume": 518714.215188, "trades": 4593, "taker_buy_base": 299425.69, "taker_buy_quote": 230337.089816 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.7667, "high": 0.7667, "low": 0.7608, "close": 0.7624, "volume": 432256.01, "close_time": 1762379999999, "quote_volume": 330270.666212, "trades": 4109, "taker_buy_base": 199025.22, "taker_buy_quote": 152042.406566 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.7625, "high": 0.7704, "low": 0.7618, "close": 0.7697, "volume": 299253.78, "close_time": 1762383599999, "quote_volume": 229309.126987, "trades": 2819, "taker_buy_base": 128058.37, "taker_buy_quote": 98136.28418 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.7697, "high": 0.7716, "low": 0.7667, "close": 0.7674, "volume": 236186.13, "close_time": 1762387199999, "quote_volume": 181753.429914, "trades": 3542, "taker_buy_base": 90754.46, "taker_buy_quote": 69845.411667 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7674, "high": 0.7676, "low": 0.7627, "close": 0.7659, "volume": 287965.16, "close_time": 1762390799999, "quote_volume": 220222.890816, "trades": 4169, "taker_buy_base": 131937.51, "taker_buy_quote": 100902.472827 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.7659, "high": 0.7659, "low": 0.7537, "close": 0.7642, "volume": 264604.68, "close_time": 1762394399999, "quote_volume": 201044.616772, "trades": 5084, "taker_buy_base": 111947.83, "taker_buy_quote": 85073.90088 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.7642, "high": 0.7716, "low": 0.7595, "close": 0.7649, "volume": 337699.36, "close_time": 1762397999999, "quote_volume": 258042.309264, "trades": 5692, "taker_buy_base": 151873.19, "taker_buy_quote": 116049.530262 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.765, "high": 0.7787, "low": 0.7647, "close": 0.7707, "volume": 1026837.89, "close_time": 1762401599999, "quote_volume": 792104.886756, "trades": 7387, "taker_buy_base": 612333.69, "taker_buy_quote": 472404.982327 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.7707, "high": 0.7745, "low": 0.7683, "close": 0.7708, "volume": 395641.35, "close_time": 1762405199999, "quote_volume": 305073.296129, "trades": 4014, "taker_buy_base": 212062.34, "taker_buy_quote": 163568.23347 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.7707, "high": 0.7708, "low": 0.7518, "close": 0.7534, "volume": 381092.26, "close_time": 1762408799999, "quote_volume": 289677.687791, "trades": 5692, "taker_buy_base": 172572.57, "taker_buy_quote": 131006.311693 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.7535, "high": 0.7592, "low": 0.7528, "close": 0.7541, "volume": 233277.46, "close_time": 1762412399999, "quote_volume": 176237.5617, "trades": 3961, "taker_buy_base": 105547.11, "taker_buy_quote": 79770.016719 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.7541, "high": 0.759, "low": 0.7497, "close": 0.7519, "volume": 391402.4, "close_time": 1762415999999, "quote_volume": 295003.699604, "trades": 5472, "taker_buy_base": 198376.97, "taker_buy_quote": 149652.437167 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.7518, "high": 0.7557, "low": 0.75, "close": 0.755, "volume": 177397.95, "close_time": 1762419599999, "quote_volume": 133673.780464, "trades": 2863, "taker_buy_base": 111060.83, "taker_buy_quote": 83694.240248 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.755, "high": 0.7599, "low": 0.752, "close": 0.754, "volume": 550240.57, "close_time": 1762423199999, "quote_volume": 415905.999301, "trades": 6318, "taker_buy_base": 233766.98, "taker_buy_quote": 176835.923489 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.754, "high": 0.761, "low": 0.747, "close": 0.7562, "volume": 638550.87, "close_time": 1762426799999, "quote_volume": 481807.931286, "trades": 6998, "taker_buy_base": 342034.87, "taker_buy_quote": 258121.609688 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.7562, "high": 0.7574, "low": 0.7496, "close": 0.7536, "volume": 177191.46, "close_time": 1762430399999, "quote_volume": 133386.329351, "trades": 3968, "taker_buy_base": 92922.95, "taker_buy_quote": 69944.515548 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.7536, "high": 0.7539, "low": 0.7413, "close": 0.7422, "volume": 478203.22, "close_time": 1762433999999, "quote_volume": 356995.168423, "trades": 6543, "taker_buy_base": 218563.28, "taker_buy_quote": 163200.504289 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.7421, "high": 0.7617, "low": 0.741, "close": 0.7555, "volume": 513912.14, "close_time": 1762437599999, "quote_volume": 386688.651016, "trades": 8071, "taker_buy_base": 246115.1, "taker_buy_quote": 185346.770245 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.7556, "high": 0.7569, "low": 0.738, "close": 0.7411, "volume": 688168.98, "close_time": 1762441199999, "quote_volume": 513082.088965, "trades": 12739, "taker_buy_base": 339485.55, "taker_buy_quote": 253016.10255 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.7411, "high": 0.7518, "low": 0.7273, "close": 0.7324, "volume": 800032.39, "close_time": 1762444799999, "quote_volume": 590022.026866, "trades": 18969, "taker_buy_base": 410063.94, "taker_buy_quote": 302505.274565 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.7324, "high": 0.7363, "low": 0.715, "close": 0.7272, "volume": 867388.05, "close_time": 1762448399999, "quote_volume": 629479.957648, "trades": 15322, "taker_buy_base": 367252.54, "taker_buy_quote": 266691.203893 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.7273, "high": 0.7401, "low": 0.7235, "close": 0.7386, "volume": 629454.04, "close_time": 1762451999999, "quote_volume": 460683.321555, "trades": 11400, "taker_buy_base": 339495.29, "taker_buy_quote": 248463.769202 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.7385, "high": 0.7481, "low": 0.728, "close": 0.7409, "volume": 641263.39, "close_time": 1762455599999, "quote_volume": 471845.528027, "trades": 9464, "taker_buy_base": 356235.99, "taker_buy_quote": 262044.789998 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.7408, "high": 0.7437, "low": 0.7324, "close": 0.7372, "volume": 448185.5, "close_time": 1762459199999, "quote_volume": 331206.438578, "trades": 8843, "taker_buy_base": 168628.44, "taker_buy_quote": 124536.005344 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.7373, "high": 0.7423, "low": 0.7249, "close": 0.7299, "volume": 536555.99, "close_time": 1762462799999, "quote_volume": 392487.456573, "trades": 9937, "taker_buy_base": 272267.33, "taker_buy_quote": 199166.166217 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.7299, "high": 0.7414, "low": 0.7261, "close": 0.7372, "volume": 320926.74, "close_time": 1762466399999, "quote_volume": 235522.827244, "trades": 6086, "taker_buy_base": 170750.08, "taker_buy_quote": 125390.54524 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.7372, "high": 0.7394, "low": 0.7291, "close": 0.7381, "volume": 342584.23, "close_time": 1762469999999, "quote_volume": 251970.929533, "trades": 3203, "taker_buy_base": 217307.84, "taker_buy_quote": 159872.593396 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.738, "high": 0.738, "low": 0.7285, "close": 0.7369, "volume": 240493.68, "close_time": 1762473599999, "quote_volume": 176246.71171, "trades": 4637, "taker_buy_base": 117742.8, "taker_buy_quote": 86270.606615 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.7369, "high": 0.7538, "low": 0.7365, "close": 0.7509, "volume": 586372.61, "close_time": 1762477199999, "quote_volume": 437091.803753, "trades": 10850, "taker_buy_base": 264978.03, "taker_buy_quote": 197664.107663 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.751, "high": 0.7541, "low": 0.7392, "close": 0.7528, "volume": 646412.59, "close_time": 1762480799999, "quote_volume": 482314.323241, "trades": 12499, "taker_buy_base": 345390.89, "taker_buy_quote": 257723.824395 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.7527, "high": 0.7593, "low": 0.7461, "close": 0.7588, "volume": 474442.29, "close_time": 1762484399999, "quote_volume": 357359.687579, "trades": 9481, "taker_buy_base": 266350.76, "taker_buy_quote": 200704.556814 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.7589, "high": 0.7661, "low": 0.7583, "close": 0.7599, "volume": 612694.71, "close_time": 1762487999999, "quote_volume": 467015.508436, "trades": 7549, "taker_buy_base": 272993.58, "taker_buy_quote": 208146.148212 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.7599, "high": 0.7622, "low": 0.7495, "close": 0.7557, "volume": 376042.91, "close_time": 1762491599999, "quote_volume": 284246.683981, "trades": 6318, "taker_buy_base": 229148.56, "taker_buy_quote": 173233.024505 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.7558, "high": 0.7659, "low": 0.7549, "close": 0.7648, "volume": 508348.14, "close_time": 1762495199999, "quote_volume": 387759.369582, "trades": 6741, "taker_buy_base": 184534.68, "taker_buy_quote": 140702.343959 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.7648, "high": 0.769, "low": 0.7619, "close": 0.763, "volume": 362521.75, "close_time": 1762498799999, "quote_volume": 277716.150933, "trades": 4248, "taker_buy_base": 205445.95, "taker_buy_quote": 157421.088463 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.763, "high": 0.7704, "low": 0.7604, "close": 0.7699, "volume": 302465.51, "close_time": 1762502399999, "quote_volume": 231486.947248, "trades": 4908, "taker_buy_base": 147819.94, "taker_buy_quote": 113156.620182 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.7699, "high": 0.7723, "low": 0.763, "close": 0.766, "volume": 295108.55, "close_time": 1762505999999, "quote_volume": 226487.481524, "trades": 5030, "taker_buy_base": 147259.25, "taker_buy_quote": 113007.552755 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.7659, "high": 0.7676, "low": 0.7504, "close": 0.7601, "volume": 563474.05, "close_time": 1762509599999, "quote_volume": 427989.196776, "trades": 8439, "taker_buy_base": 289886.09, "taker_buy_quote": 220337.723939 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.76, "high": 0.7644, "low": 0.749, "close": 0.7516, "volume": 570490.82, "close_time": 1762513199999, "quote_volume": 431114.062777, "trades": 7000, "taker_buy_base": 305916.66, "taker_buy_quote": 231042.186965 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.7515, "high": 0.7515, "low": 0.7353, "close": 0.7466, "volume": 763591.15, "close_time": 1762516799999, "quote_volume": 566599.404295, "trades": 12649, "taker_buy_base": 335263.23, "taker_buy_quote": 248670.541023 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.7466, "high": 0.7498, "low": 0.7278, "close": 0.7341, "volume": 546212.91, "close_time": 1762520399999, "quote_volume": 402292.637831, "trades": 10267, "taker_buy_base": 239414.82, "taker_buy_quote": 176223.923898 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.734, "high": 0.7482, "low": 0.7307, "close": 0.7451, "volume": 656273.96, "close_time": 1762523999999, "quote_volume": 485938.954451, "trades": 11421, "taker_buy_base": 303114.98, "taker_buy_quote": 224531.358652 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.7451, "high": 0.7667, "low": 0.7325, "close": 0.7629, "volume": 1408847.05, "close_time": 1762527599999, "quote_volume": 1056883.962075, "trades": 21010, "taker_buy_base": 831349.62, "taker_buy_quote": 623772.175315 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.7629, "high": 0.7867, "low": 0.7559, "close": 0.781, "volume": 2074887.46, "close_time": 1762531199999, "quote_volume": 1604308.892878, "trades": 32971, "taker_buy_base": 1153516.59, "taker_buy_quote": 891917.181014 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.7811, "high": 0.8221, "low": 0.7802, "close": 0.8161, "volume": 2331584.32, "close_time": 1762534799999, "quote_volume": 1872287.914346, "trades": 28901, "taker_buy_base": 1191335.62, "taker_buy_quote": 957997.278765 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.8161, "high": 0.84, "low": 0.8093, "close": 0.8344, "volume": 3160129.98, "close_time": 1762538399999, "quote_volume": 2619558.564475, "trades": 31379, "taker_buy_base": 1504176.93, "taker_buy_quote": 1247334.535851 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.8345, "high": 0.8458, "low": 0.83, "close": 0.8334, "volume": 1269616.75, "close_time": 1762541999999, "quote_volume": 1063905.224164, "trades": 20133, "taker_buy_base": 670221.99, "taker_buy_quote": 561621.052733 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.8335, "high": 0.837, "low": 0.828, "close": 0.8325, "volume": 998566.06, "close_time": 1762545599999, "quote_volume": 830888.270537, "trades": 14842, "taker_buy_base": 531017.28, "taker_buy_quote": 441724.512421 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.8325, "high": 0.8428, "low": 0.8253, "close": 0.8405, "volume": 1862074.21, "close_time": 1762549199999, "quote_volume": 1547690.940335, "trades": 15442, "taker_buy_base": 830186.42, "taker_buy_quote": 690197.690902 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.8406, "high": 0.8476, "low": 0.8395, "close": 0.847, "volume": 449332.26, "close_time": 1762552799999, "quote_volume": 379247.304685, "trades": 7451, "taker_buy_base": 293353.18, "taker_buy_quote": 247659.498721 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.8471, "high": 0.8497, "low": 0.8387, "close": 0.8458, "volume": 796233.44, "close_time": 1762556399999, "quote_volume": 673232.580903, "trades": 6505, "taker_buy_base": 261620.75, "taker_buy_quote": 221251.920128 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.8459, "high": 0.8473, "low": 0.8319, "close": 0.8349, "volume": 441276.28, "close_time": 1762559999999, "quote_volume": 369475.583452, "trades": 5517, "taker_buy_base": 131174.99, "taker_buy_quote": 109921.266574 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.8437, "low": 0.8205, "close": 0.8211, "volume": 1067172.03, "close_time": 1762563599999, "quote_volume": 887220.961075, "trades": 9483, "taker_buy_base": 388373.95, "taker_buy_quote": 323573.261851 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.8211, "high": 0.8393, "low": 0.8204, "close": 0.8376, "volume": 591970.15, "close_time": 1762567199999, "quote_volume": 492501.854255, "trades": 9392, "taker_buy_base": 356903.02, "taker_buy_quote": 296820.684002 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.8375, "high": 0.8492, "low": 0.8351, "close": 0.839, "volume": 479757.09, "close_time": 1762570799999, "quote_volume": 404722.161627, "trades": 6171, "taker_buy_base": 233541.07, "taker_buy_quote": 197021.176768 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.839, "high": 0.8501, "low": 0.8327, "close": 0.8338, "volume": 1414175.22, "close_time": 1762574399999, "quote_volume": 1189402.991909, "trades": 7656, "taker_buy_base": 590771.59, "taker_buy_quote": 498658.993137 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8339, "high": 0.8462, "low": 0.8339, "close": 0.8382, "volume": 361765.61, "close_time": 1762577999999, "quote_volume": 303884.843523, "trades": 5640, "taker_buy_base": 188984.62, "taker_buy_quote": 158838.172641 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.8381, "high": 0.8394, "low": 0.8224, "close": 0.8234, "volume": 354855.34, "close_time": 1762581599999, "quote_volume": 294578.799934, "trades": 6175, "taker_buy_base": 142582.27, "taker_buy_quote": 118462.136357 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.8235, "high": 0.829, "low": 0.815, "close": 0.8247, "volume": 632624.18, "close_time": 1762585199999, "quote_volume": 519249.372234, "trades": 7194, "taker_buy_base": 392175.92, "taker_buy_quote": 321983.955828 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.8246, "high": 0.8287, "low": 0.8174, "close": 0.8275, "volume": 419824.44, "close_time": 1762588799999, "quote_volume": 345953.89226, "trades": 5861, "taker_buy_base": 241665.3, "taker_buy_quote": 199308.559679 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.8275, "high": 0.8383, "low": 0.8203, "close": 0.8319, "volume": 708951.47, "close_time": 1762592399999, "quote_volume": 589924.979741, "trades": 6833, "taker_buy_base": 401694.28, "taker_buy_quote": 334305.929384 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.8318, "high": 0.8327, "low": 0.8194, "close": 0.822, "volume": 335537.1, "close_time": 1762595999999, "quote_volume": 277334.179292, "trades": 5245, "taker_buy_base": 164462.06, "taker_buy_quote": 136050.235368 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.822, "high": 0.8314, "low": 0.8203, "close": 0.8298, "volume": 559383.48, "close_time": 1762599599999, "quote_volume": 462545.636002, "trades": 5538, "taker_buy_base": 281718.42, "taker_buy_quote": 232822.044563 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.8297, "high": 0.8369, "low": 0.8223, "close": 0.8244, "volume": 432945.89, "close_time": 1762603199999, "quote_volume": 359194.752615, "trades": 6046, "taker_buy_base": 215606.31, "taker_buy_quote": 179093.447194 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.8243, "high": 0.8303, "low": 0.8193, "close": 0.8245, "volume": 377412.95, "close_time": 1762606799999, "quote_volume": 311474.366099, "trades": 5175, "taker_buy_base": 145067.54, "taker_buy_quote": 119756.662474 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.8245, "high": 0.8254, "low": 0.8076, "close": 0.8083, "volume": 455327.77, "close_time": 1762610399999, "quote_volume": 371558.328018, "trades": 7121, "taker_buy_base": 230547.46, "taker_buy_quote": 188136.402805 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.8083, "high": 0.8121, "low": 0.7976, "close": 0.8104, "volume": 713303.56, "close_time": 1762613999999, "quote_volume": 573788.120971, "trades": 8460, "taker_buy_base": 331693.96, "taker_buy_quote": 266981.629548 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.8105, "high": 0.8114, "low": 0.793, "close": 0.7957, "volume": 447199.06, "close_time": 1762617599999, "quote_volume": 357113.3111, "trades": 6111, "taker_buy_base": 180076.23, "taker_buy_quote": 143956.306786 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.7958, "high": 0.7975, "low": 0.7871, "close": 0.795, "volume": 534745.7, "close_time": 1762621199999, "quote_volume": 423872.182282, "trades": 7346, "taker_buy_base": 261947.19, "taker_buy_quote": 207739.04923 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.7949, "high": 0.8059, "low": 0.7917, "close": 0.8041, "volume": 523692.54, "close_time": 1762624799999, "quote_volume": 418980.474002, "trades": 5009, "taker_buy_base": 321751.5, "taker_buy_quote": 257395.81845 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.8042, "high": 0.8121, "low": 0.7998, "close": 0.8101, "volume": 453469.87, "close_time": 1762628399999, "quote_volume": 366275.290371, "trades": 3511, "taker_buy_base": 169501.25, "taker_buy_quote": 136657.26266 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.8101, "high": 0.8116, "low": 0.7997, "close": 0.8065, "volume": 498521.09, "close_time": 1762631999999, "quote_volume": 403007.22679, "trades": 4873, "taker_buy_base": 223732.6, "taker_buy_quote": 180979.36929 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.8065, "high": 0.8123, "low": 0.8014, "close": 0.8088, "volume": 148356.02, "close_time": 1762635599999, "quote_volume": 119805.090462, "trades": 2421, "taker_buy_base": 81531.93, "taker_buy_quote": 65876.675467 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.8085, "high": 0.8106, "low": 0.804, "close": 0.807, "volume": 186456.36, "close_time": 1762639199999, "quote_volume": 150420.687928, "trades": 2545, "taker_buy_base": 74448.04, "taker_buy_quote": 60033.209766 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.8069, "high": 0.809, "low": 0.8051, "close": 0.8072, "volume": 51389.07, "close_time": 1762642799999, "quote_volume": 41484.137241, "trades": 1046, "taker_buy_base": 30938.78, "taker_buy_quote": 24974.948929 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.8071, "high": 0.8171, "low": 0.8043, "close": 0.8081, "volume": 664065.89, "close_time": 1762646399999, "quote_volume": 537088.731052, "trades": 2269, "taker_buy_base": 486139.65, "taker_buy_quote": 393255.536553 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.8082, "high": 0.8086, "low": 0.794, "close": 0.7982, "volume": 693985.41, "close_time": 1762649999999, "quote_volume": 554576.744742, "trades": 3432, "taker_buy_base": 160311.29, "taker_buy_quote": 128395.391509 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.7981, "high": 0.8036, "low": 0.7951, "close": 0.8028, "volume": 299849.67, "close_time": 1762653599999, "quote_volume": 240229.366444, "trades": 3224, "taker_buy_base": 221978.46, "taker_buy_quote": 177916.199774 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.8026, "high": 0.8026, "low": 0.7828, "close": 0.7849, "volume": 622742.48, "close_time": 1762657199999, "quote_volume": 491274.025798, "trades": 6606, "taker_buy_base": 293839.73, "taker_buy_quote": 231822.516187 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.7849, "high": 0.7867, "low": 0.7783, "close": 0.7834, "volume": 470013.05, "close_time": 1762660799999, "quote_volume": 367454.574551, "trades": 5987, "taker_buy_base": 226846.65, "taker_buy_quote": 177314.225558 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.7835, "high": 0.7914, "low": 0.7826, "close": 0.79, "volume": 1418903.26, "close_time": 1762664399999, "quote_volume": 1117811.369646, "trades": 5738, "taker_buy_base": 889587.71, "taker_buy_quote": 700667.085447 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.7899, "high": 0.7951, "low": 0.7877, "close": 0.7945, "volume": 193101.44, "close_time": 1762667999999, "quote_volume": 152863.655356, "trades": 3059, "taker_buy_base": 95981.39, "taker_buy_quote": 75998.335769 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.7944, "high": 0.8003, "low": 0.79, "close": 0.7936, "volume": 161303.82, "close_time": 1762671599999, "quote_volume": 128351.432488, "trades": 2852, "taker_buy_base": 84174.01, "taker_buy_quote": 66998.777254 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.7935, "high": 0.8027, "low": 0.7932, "close": 0.8027, "volume": 197493.28, "close_time": 1762675199999, "quote_volume": 157955.785188, "trades": 2631, "taker_buy_base": 138627.69, "taker_buy_quote": 110872.521476 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.8027, "high": 0.8035, "low": 0.7942, "close": 0.7985, "volume": 227268.86, "close_time": 1762678799999, "quote_volume": 181661.868207, "trades": 3100, "taker_buy_base": 84106.68, "taker_buy_quote": 67172.556408 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.7986, "high": 0.8065, "low": 0.7913, "close": 0.7923, "volume": 375932.96, "close_time": 1762682399999, "quote_volume": 300601.642696, "trades": 3776, "taker_buy_base": 155678.55, "taker_buy_quote": 124683.220993 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.7923, "high": 0.7981, "low": 0.7868, "close": 0.7971, "volume": 298803.85, "close_time": 1762685999999, "quote_volume": 236679.984304, "trades": 4149, "taker_buy_base": 107514.28, "taker_buy_quote": 85045.459664 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.7972, "high": 0.8113, "low": 0.797, "close": 0.8057, "volume": 544012.19, "close_time": 1762689599999, "quote_volume": 438715.444359, "trades": 7275, "taker_buy_base": 351625.58, "taker_buy_quote": 283492.08572 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.8058, "high": 0.8146, "low": 0.8037, "close": 0.8104, "volume": 416379.3, "close_time": 1762693199999, "quote_volume": 337281.279606, "trades": 5481, "taker_buy_base": 233838.29, "taker_buy_quote": 189391.525863 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.8105, "high": 0.8168, "low": 0.8089, "close": 0.8133, "volume": 370940.38, "close_time": 1762696799999, "quote_volume": 301535.484901, "trades": 5111, "taker_buy_base": 197567.34, "taker_buy_quote": 160636.043349 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.8132, "high": 0.8439, "low": 0.81, "close": 0.8242, "volume": 1412631.58, "close_time": 1762700399999, "quote_volume": 1172097.941106, "trades": 15981, "taker_buy_base": 762846.66, "taker_buy_quote": 633852.424366 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.8242, "high": 0.8355, "low": 0.8238, "close": 0.8312, "volume": 548725.34, "close_time": 1762703999999, "quote_volume": 456038.045845, "trades": 7674, "taker_buy_base": 245447.11, "taker_buy_quote": 204081.20557 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.8312, "high": 0.8397, "low": 0.8261, "close": 0.8376, "volume": 302261.68, "close_time": 1762707599999, "quote_volume": 251969.452057, "trades": 5123, "taker_buy_base": 141633.54, "taker_buy_quote": 118014.382361 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.8375, "high": 0.8382, "low": 0.8281, "close": 0.8305, "volume": 261438.39, "close_time": 1762711199999, "quote_volume": 217457.010604, "trades": 3726, "taker_buy_base": 100905.06, "taker_buy_quote": 83916.764673 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.8305, "high": 0.8403, "low": 0.8257, "close": 0.8391, "volume": 147012.04, "close_time": 1762714799999, "quote_volume": 122291.109979, "trades": 2670, "taker_buy_base": 85633.16, "taker_buy_quote": 71287.336599 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.839, "high": 0.8496, "low": 0.8367, "close": 0.8493, "volume": 574017.75, "close_time": 1762718399999, "quote_volume": 483720.087196, "trades": 5171, "taker_buy_base": 332075.87, "taker_buy_quote": 279833.594756 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.8495, "high": 0.8504, "low": 0.8418, "close": 0.8473, "volume": 258860.59, "close_time": 1762721999999, "quote_volume": 219301.549603, "trades": 3867, "taker_buy_base": 142199.62, "taker_buy_quote": 120557.499056 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.8471, "high": 0.8489, "low": 0.843, "close": 0.8474, "volume": 183534.54, "close_time": 1762725599999, "quote_volume": 155306.085367, "trades": 2851, "taker_buy_base": 82000.3, "taker_buy_quote": 69404.308207 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.8475, "high": 0.8484, "low": 0.8377, "close": 0.8464, "volume": 211005.82, "close_time": 1762729199999, "quote_volume": 177936.20502, "trades": 2743, "taker_buy_base": 98667.38, "taker_buy_quote": 83211.037541 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.8464, "high": 0.854, "low": 0.8368, "close": 0.8416, "volume": 554344.94, "close_time": 1762732799999, "quote_volume": 467848.780071, "trades": 5896, "taker_buy_base": 276487.33, "taker_buy_quote": 233526.705287 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.8417, "high": 0.863, "low": 0.8355, "close": 0.8579, "volume": 838010.23, "close_time": 1762736399999, "quote_volume": 713742.96936, "trades": 9927, "taker_buy_base": 482578.29, "taker_buy_quote": 411002.156753 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.8578, "high": 0.863, "low": 0.8523, "close": 0.853, "volume": 713471.72, "close_time": 1762739999999, "quote_volume": 610559.980046, "trades": 6997, "taker_buy_base": 334875.79, "taker_buy_quote": 286552.436533 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.8529, "high": 0.8568, "low": 0.849, "close": 0.8556, "volume": 266626.21, "close_time": 1762743599999, "quote_volume": 227375.368911, "trades": 4060, "taker_buy_base": 125587.31, "taker_buy_quote": 107120.060942 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.8557, "high": 0.8618, "low": 0.8514, "close": 0.8543, "volume": 366238.07, "close_time": 1762747199999, "quote_volume": 313380.9111, "trades": 5278, "taker_buy_base": 162793.33, "taker_buy_quote": 139387.907975 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.8542, "high": 0.8569, "low": 0.8491, "close": 0.8557, "volume": 221107.33, "close_time": 1762750799999, "quote_volume": 188547.469101, "trades": 3465, "taker_buy_base": 111632.19, "taker_buy_quote": 95184.783766 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.8558, "high": 0.8583, "low": 0.8458, "close": 0.8526, "volume": 245517.33, "close_time": 1762754399999, "quote_volume": 209307.520797, "trades": 3734, "taker_buy_base": 126873.03, "taker_buy_quote": 108223.348305 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.8526, "high": 0.8544, "low": 0.8443, "close": 0.8485, "volume": 215070.1, "close_time": 1762757999999, "quote_volume": 182499.048086, "trades": 2904, "taker_buy_base": 80582.67, "taker_buy_quote": 68337.606328 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.8486, "high": 0.8537, "low": 0.8418, "close": 0.8465, "volume": 234534.09, "close_time": 1762761599999, "quote_volume": 198724.553082, "trades": 3315, "taker_buy_base": 105940.43, "taker_buy_quote": 89821.738567 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.8466, "high": 0.8473, "low": 0.8368, "close": 0.8412, "volume": 284295.28, "close_time": 1762765199999, "quote_volume": 239328.502204, "trades": 3900, "taker_buy_base": 164292.98, "taker_buy_quote": 138309.615324 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.8413, "high": 0.8594, "low": 0.8405, "close": 0.8563, "volume": 439889.5, "close_time": 1762768799999, "quote_volume": 374436.06761, "trades": 4757, "taker_buy_base": 228736.58, "taker_buy_quote": 194302.297511 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.8564, "high": 0.8572, "low": 0.8446, "close": 0.851, "volume": 658614.68, "close_time": 1762772399999, "quote_volume": 559932.72159, "trades": 6617, "taker_buy_base": 381829.96, "taker_buy_quote": 324552.95097 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.8511, "high": 0.8621, "low": 0.8504, "close": 0.8588, "volume": 1358376.83, "close_time": 1762775999999, "quote_volume": 1165639.562429, "trades": 6829, "taker_buy_base": 851413.43, "taker_buy_quote": 730940.875109 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.8586, "high": 0.859, "low": 0.8478, "close": 0.85, "volume": 252599.82, "close_time": 1762779599999, "quote_volume": 215206.278212, "trades": 3141, "taker_buy_base": 121527.1, "taker_buy_quote": 103589.3468 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.8499, "high": 0.8601, "low": 0.8484, "close": 0.8547, "volume": 537484.04, "close_time": 1762783199999, "quote_volume": 460239.290536, "trades": 4973, "taker_buy_base": 358860.36, "taker_buy_quote": 307379.530677 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.8546, "high": 0.8546, "low": 0.8277, "close": 0.8347, "volume": 1599386.18, "close_time": 1762786799999, "quote_volume": 1339414.633269, "trades": 12049, "taker_buy_base": 598303.09, "taker_buy_quote": 500425.401077 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.8347, "high": 0.8472, "low": 0.8314, "close": 0.8366, "volume": 523659.9, "close_time": 1762790399999, "quote_volume": 438306.980428, "trades": 9833, "taker_buy_base": 317133.23, "taker_buy_quote": 265458.621448 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.8365, "high": 0.8408, "low": 0.8259, "close": 0.8309, "volume": 572884.11, "close_time": 1762793999999, "quote_volume": 477667.177867, "trades": 8128, "taker_buy_base": 273234.07, "taker_buy_quote": 227914.831385 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.8308, "high": 0.8446, "low": 0.8285, "close": 0.8436, "volume": 299116.78, "close_time": 1762797599999, "quote_volume": 250658.050561, "trades": 4813, "taker_buy_base": 150493.24, "taker_buy_quote": 126235.282511 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.8437, "high": 0.8452, "low": 0.8364, "close": 0.8367, "volume": 171141.6, "close_time": 1762801199999, "quote_volume": 144024.646608, "trades": 3444, "taker_buy_base": 94191.67, "taker_buy_quote": 79272.357698 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.8367, "high": 0.927, "low": 0.8363, "close": 0.8687, "volume": 6513670.38, "close_time": 1762804799999, "quote_volume": 5759851.913728, "trades": 74072, "taker_buy_base": 3606690.46, "taker_buy_quote": 3184420.126829 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.8686, "high": 0.8852, "low": 0.8569, "close": 0.8595, "volume": 3563988.36, "close_time": 1762808399999, "quote_volume": 3093210.898223, "trades": 33098, "taker_buy_base": 1579611.38, "taker_buy_quote": 1373070.15028 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.8597, "high": 0.8624, "low": 0.8472, "close": 0.8609, "volume": 735413.17, "close_time": 1762811999999, "quote_volume": 627542.675909, "trades": 10291, "taker_buy_base": 375949.52, "taker_buy_quote": 321013.513367 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.8608, "high": 0.9004, "low": 0.8522, "close": 0.8974, "volume": 1905914.4, "close_time": 1762815599999, "quote_volume": 1671665.186494, "trades": 14301, "taker_buy_base": 1139987.86, "taker_buy_quote": 1000286.081581 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.8973, "high": 0.9023, "low": 0.8777, "close": 0.8825, "volume": 1520572.92, "close_time": 1762819199999, "quote_volume": 1351091.613507, "trades": 13459, "taker_buy_base": 769364.61, "taker_buy_quote": 683167.704766 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.8826, "high": 0.8885, "low": 0.8691, "close": 0.8815, "volume": 866243.18, "close_time": 1762822799999, "quote_volume": 761024.788173, "trades": 11404, "taker_buy_base": 440038.77, "taker_buy_quote": 386482.153371 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.8814, "high": 0.9072, "low": 0.8811, "close": 0.8857, "volume": 1040948.62, "close_time": 1762826399999, "quote_volume": 930737.73672, "trades": 15074, "taker_buy_base": 504843.19, "taker_buy_quote": 451244.701551 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.8858, "high": 0.9116, "low": 0.875, "close": 0.9015, "volume": 1165112.81, "close_time": 1762829999999, "quote_volume": 1043543.866668, "trades": 16062, "taker_buy_base": 650223.29, "taker_buy_quote": 581973.186519 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.9014, "high": 0.9097, "low": 0.8915, "close": 0.8949, "volume": 844013.32, "close_time": 1762833599999, "quote_volume": 760093.627165, "trades": 10028, "taker_buy_base": 378030.33, "taker_buy_quote": 340954.505118 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.8948, "high": 0.9027, "low": 0.8809, "close": 0.884, "volume": 977142.03, "close_time": 1762837199999, "quote_volume": 875367.024941, "trades": 8578, "taker_buy_base": 388662.73, "taker_buy_quote": 347562.525705 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.8839, "high": 0.8839, "low": 0.864, "close": 0.8649, "volume": 888042.5, "close_time": 1762840799999, "quote_volume": 774380.951807, "trades": 8697, "taker_buy_base": 277777.24, "taker_buy_quote": 242071.364777 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.8649, "high": 0.8678, "low": 0.8555, "close": 0.8614, "volume": 678306.67, "close_time": 1762844399999, "quote_volume": 583957.65439, "trades": 8119, "taker_buy_base": 270238.81, "taker_buy_quote": 232825.211341 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.8614, "high": 0.8649, "low": 0.8463, "close": 0.8482, "volume": 751196.79, "close_time": 1762847999999, "quote_volume": 642938.819315, "trades": 8899, "taker_buy_base": 324672.47, "taker_buy_quote": 278275.511309 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.8483, "high": 0.859, "low": 0.8478, "close": 0.8521, "volume": 436121.0, "close_time": 1762851599999, "quote_volume": 371615.556587, "trades": 6892, "taker_buy_base": 208394.34, "taker_buy_quote": 177778.995075 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.8521, "high": 0.8631, "low": 0.8458, "close": 0.8479, "volume": 598885.26, "close_time": 1762855199999, "quote_volume": 512131.276634, "trades": 7417, "taker_buy_base": 262870.1, "taker_buy_quote": 224995.113863 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.8478, "high": 0.8524, "low": 0.8446, "close": 0.8517, "volume": 358876.18, "close_time": 1762858799999, "quote_volume": 304439.087444, "trades": 5024, "taker_buy_base": 160979.57, "taker_buy_quote": 136580.702327 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.8518, "high": 0.8785, "low": 0.8509, "close": 0.8781, "volume": 3007305.47, "close_time": 1762862399999, "quote_volume": 2604491.140846, "trades": 23463, "taker_buy_base": 1556336.82, "taker_buy_quote": 1347311.419009 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.8781, "high": 0.8859, "low": 0.8661, "close": 0.87, "volume": 2156608.72, "close_time": 1762865999999, "quote_volume": 1887189.147631, "trades": 23767, "taker_buy_base": 996310.75, "taker_buy_quote": 873075.861006 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.87, "high": 0.8782, "low": 0.8469, "close": 0.849, "volume": 1666897.0, "close_time": 1762869599999, "quote_volume": 1434195.63353, "trades": 16707, "taker_buy_base": 597267.11, "taker_buy_quote": 515236.982076 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.8491, "high": 0.8503, "low": 0.828, "close": 0.849, "volume": 1840924.49, "close_time": 1762873199999, "quote_volume": 1543829.9343, "trades": 16566, "taker_buy_base": 765459.29, "taker_buy_quote": 641748.160674 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.8488, "high": 0.8488, "low": 0.8226, "close": 0.8274, "volume": 1542223.55, "close_time": 1762876799999, "quote_volume": 1280793.388458, "trades": 13501, "taker_buy_base": 774876.35, "taker_buy_quote": 643003.932856 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.8275, "high": 0.8387, "low": 0.8256, "close": 0.8334, "volume": 567777.74, "close_time": 1762880399999, "quote_volume": 472419.004983, "trades": 7705, "taker_buy_base": 307964.06, "taker_buy_quote": 256331.617595 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.8334, "high": 0.8395, "low": 0.8182, "close": 0.8258, "volume": 848091.54, "close_time": 1762883999999, "quote_volume": 704834.31453, "trades": 8937, "taker_buy_base": 366618.29, "taker_buy_quote": 305323.594924 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.8256, "high": 0.8296, "low": 0.8192, "close": 0.8225, "volume": 475289.29, "close_time": 1762887599999, "quote_volume": 391571.688678, "trades": 7035, "taker_buy_base": 202681.12, "taker_buy_quote": 166962.532527 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.8225, "high": 0.8228, "low": 0.8117, "close": 0.8135, "volume": 404993.91, "close_time": 1762891199999, "quote_volume": 330872.025744, "trades": 5419, "taker_buy_base": 171667.84, "taker_buy_quote": 140320.83876 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.8135, "high": 0.8145, "low": 0.803, "close": 0.8054, "volume": 513224.49, "close_time": 1762894799999, "quote_volume": 414279.065449, "trades": 6593, "taker_buy_base": 253399.93, "taker_buy_quote": 204608.547379 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.8055, "high": 0.8128, "low": 0.7981, "close": 0.8017, "volume": 771826.15, "close_time": 1762898399999, "quote_volume": 620953.128625, "trades": 6247, "taker_buy_base": 245116.17, "taker_buy_quote": 197116.234648 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.8016, "high": 0.8133, "low": 0.7981, "close": 0.8116, "volume": 292682.04, "close_time": 1762901999999, "quote_volume": 236485.169699, "trades": 3122, "taker_buy_base": 174694.47, "taker_buy_quote": 141104.304741 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.8117, "high": 0.8125, "low": 0.8012, "close": 0.8035, "volume": 458459.07, "close_time": 1762905599999, "quote_volume": 369977.434788, "trades": 5608, "taker_buy_base": 203485.62, "taker_buy_quote": 164242.502436 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.8036, "high": 0.8111, "low": 0.7993, "close": 0.8039, "volume": 628164.0, "close_time": 1762909199999, "quote_volume": 506125.917698, "trades": 11850, "taker_buy_base": 290884.56, "taker_buy_quote": 234516.929855 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.8038, "high": 0.8188, "low": 0.8034, "close": 0.8167, "volume": 273060.81, "close_time": 1762912799999, "quote_volume": 222014.68639, "trades": 7393, "taker_buy_base": 152076.12, "taker_buy_quote": 123692.480942 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.8166, "high": 0.8271, "low": 0.8135, "close": 0.8184, "volume": 715336.56, "close_time": 1762916399999, "quote_volume": 586629.152133, "trades": 8393, "taker_buy_base": 358575.19, "taker_buy_quote": 294305.282011 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.8185, "high": 0.8241, "low": 0.8164, "close": 0.8214, "volume": 266097.98, "close_time": 1762919999999, "quote_volume": 218100.504356, "trades": 4780, "taker_buy_base": 134619.02, "taker_buy_quote": 110319.625069 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.8215, "high": 0.8225, "low": 0.813, "close": 0.8186, "volume": 305626.91, "close_time": 1762923599999, "quote_volume": 249290.465202, "trades": 3901, "taker_buy_base": 136973.96, "taker_buy_quote": 111697.040003 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.8187, "high": 0.8252, "low": 0.8176, "close": 0.819, "volume": 201591.18, "close_time": 1762927199999, "quote_volume": 165502.179782, "trades": 3923, "taker_buy_base": 100724.05, "taker_buy_quote": 82683.318309 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.8191, "high": 0.8338, "low": 0.8186, "close": 0.8247, "volume": 2123581.3, "close_time": 1762930799999, "quote_volume": 1757483.110656, "trades": 9298, "taker_buy_base": 1131207.17, "taker_buy_quote": 935878.132404 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.8246, "high": 0.8286, "low": 0.8185, "close": 0.8201, "volume": 335614.38, "close_time": 1762934399999, "quote_volume": 276416.137769, "trades": 4812, "taker_buy_base": 135470.92, "taker_buy_quote": 111655.205047 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.8201, "high": 0.838, "low": 0.8201, "close": 0.8343, "volume": 543113.02, "close_time": 1762937999999, "quote_volume": 451355.708187, "trades": 7496, "taker_buy_base": 296708.83, "taker_buy_quote": 246643.787987 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.8344, "high": 0.8437, "low": 0.8342, "close": 0.8403, "volume": 482308.92, "close_time": 1762941599999, "quote_volume": 404912.446316, "trades": 6099, "taker_buy_base": 221919.04, "taker_buy_quote": 186495.824266 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.8402, "high": 0.8617, "low": 0.8402, "close": 0.8568, "volume": 1753296.98, "close_time": 1762945199999, "quote_volume": 1497353.942755, "trades": 12022, "taker_buy_base": 888549.05, "taker_buy_quote": 756339.346559 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.8567, "high": 0.8616, "low": 0.8526, "close": 0.854, "volume": 665796.93, "close_time": 1762948799999, "quote_volume": 570261.691605, "trades": 7683, "taker_buy_base": 327804.25, "taker_buy_quote": 280774.919037 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.8541, "high": 0.8574, "low": 0.8456, "close": 0.8503, "volume": 684872.73, "close_time": 1762952399999, "quote_volume": 583660.255521, "trades": 6935, "taker_buy_base": 266699.45, "taker_buy_quote": 227201.504586 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.8504, "high": 0.8647, "low": 0.8463, "close": 0.8613, "volume": 615552.34, "close_time": 1762955999999, "quote_volume": 526869.105881, "trades": 7601, "taker_buy_base": 325071.72, "taker_buy_quote": 278217.610737 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.8613, "high": 0.8613, "low": 0.8199, "close": 0.8274, "volume": 2547808.24, "close_time": 1762959599999, "quote_volume": 2120317.468643, "trades": 19322, "taker_buy_base": 1329378.74, "taker_buy_quote": 1105061.769484 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.8274, "high": 0.8337, "low": 0.7989, "close": 0.8024, "volume": 2246146.6, "close_time": 1762963199999, "quote_volume": 1826149.900598, "trades": 28311, "taker_buy_base": 1110219.45, "taker_buy_quote": 902545.45134 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.8024, "high": 0.804, "low": 0.7833, "close": 0.7912, "volume": 1765795.38, "close_time": 1762966799999, "quote_volume": 1402206.644014, "trades": 25707, "taker_buy_base": 882981.35, "taker_buy_quote": 702103.947063 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.7913, "high": 0.8049, "low": 0.7841, "close": 0.7975, "volume": 984766.98, "close_time": 1762970399999, "quote_volume": 780747.165963, "trades": 15120, "taker_buy_base": 516321.48, "taker_buy_quote": 409557.785242 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.7976, "high": 0.8007, "low": 0.7902, "close": 0.7916, "volume": 450083.48, "close_time": 1762973999999, "quote_volume": 358184.95728, "trades": 7000, "taker_buy_base": 248571.15, "taker_buy_quote": 197952.153032 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.7916, "high": 0.7921, "low": 0.7775, "close": 0.7899, "volume": 1006217.18, "close_time": 1762977599999, "quote_volume": 791127.799021, "trades": 11571, "taker_buy_base": 444028.4, "taker_buy_quote": 349384.063074 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.7899, "high": 0.8029, "low": 0.7876, "close": 0.7984, "volume": 463635.6, "close_time": 1762981199999, "quote_volume": 368854.56617, "trades": 7291, "taker_buy_base": 268629.21, "taker_buy_quote": 213859.318919 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.7985, "high": 0.8003, "low": 0.7946, "close": 0.7969, "volume": 262317.71, "close_time": 1762984799999, "quote_volume": 209143.088895, "trades": 4130, "taker_buy_base": 150055.95, "taker_buy_quote": 119607.088928 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.7969, "high": 0.7992, "low": 0.7912, "close": 0.7979, "volume": 134170.06, "close_time": 1762988399999, "quote_volume": 106570.729751, "trades": 1622, "taker_buy_base": 75366.32, "taker_buy_quote": 59883.953019 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.7978, "high": 0.7979, "low": 0.7903, "close": 0.7934, "volume": 181225.64, "close_time": 1762991999999, "quote_volume": 143764.170243, "trades": 2097, "taker_buy_base": 115773.13, "taker_buy_quote": 91845.522355 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.7934, "high": 0.8045, "low": 0.7923, "close": 0.8003, "volume": 627732.94, "close_time": 1762995599999, "quote_volume": 502360.246194, "trades": 5542, "taker_buy_base": 284579.73, "taker_buy_quote": 227860.162874 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.8002, "high": 0.8159, "low": 0.7992, "close": 0.8093, "volume": 605330.89, "close_time": 1762999199999, "quote_volume": 489392.094897, "trades": 10025, "taker_buy_base": 380101.63, "taker_buy_quote": 307376.20834 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.8094, "high": 0.8163, "low": 0.8076, "close": 0.8114, "volume": 280146.76, "close_time": 1763002799999, "quote_volume": 227155.546522, "trades": 5316, "taker_buy_base": 164566.42, "taker_buy_quote": 133398.291572 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.8115, "high": 0.8279, "low": 0.7962, "close": 0.8184, "volume": 782370.86, "close_time": 1763006399999, "quote_volume": 638144.051473, "trades": 15113, "taker_buy_base": 477334.59, "taker_buy_quote": 389926.811816 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.8184, "high": 0.8293, "low": 0.812, "close": 0.8251, "volume": 773270.24, "close_time": 1763009999999, "quote_volume": 634925.363461, "trades": 12096, "taker_buy_base": 405245.01, "taker_buy_quote": 333056.61564 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.825, "high": 0.8449, "low": 0.8196, "close": 0.8418, "volume": 654794.82, "close_time": 1763013599999, "quote_volume": 545483.088003, "trades": 9582, "taker_buy_base": 379393.23, "taker_buy_quote": 316058.74009 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.8419, "high": 0.8474, "low": 0.8402, "close": 0.8433, "volume": 481389.09, "close_time": 1763017199999, "quote_volume": 406414.618526, "trades": 8189, "taker_buy_base": 255427.63, "taker_buy_quote": 215663.70525 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.8434, "high": 0.8512, "low": 0.8404, "close": 0.8426, "volume": 655522.13, "close_time": 1763020799999, "quote_volume": 554739.982127, "trades": 9151, "taker_buy_base": 279310.57, "taker_buy_quote": 236671.202329 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.8427, "high": 0.8462, "low": 0.8362, "close": 0.8374, "volume": 429719.06, "close_time": 1763024399999, "quote_volume": 361348.557781, "trades": 6519, "taker_buy_base": 200418.84, "taker_buy_quote": 168602.455822 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.8374, "high": 0.8417, "low": 0.8233, "close": 0.8249, "volume": 936681.69, "close_time": 1763027999999, "quote_volume": 777859.006821, "trades": 10818, "taker_buy_base": 421028.3, "taker_buy_quote": 350166.485804 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.825, "high": 0.8384, "low": 0.825, "close": 0.8302, "volume": 409739.09, "close_time": 1763031599999, "quote_volume": 340683.817845, "trades": 6560, "taker_buy_base": 244731.45, "taker_buy_quote": 203575.968358 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.8302, "high": 0.8326, "low": 0.8274, "close": 0.8298, "volume": 213403.29, "close_time": 1763035199999, "quote_volume": 177158.320734, "trades": 4384, "taker_buy_base": 117486.18, "taker_buy_quote": 97524.103855 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.8298, "high": 0.8354, "low": 0.8268, "close": 0.8331, "volume": 281172.73, "close_time": 1763038799999, "quote_volume": 233576.427104, "trades": 5428, "taker_buy_base": 138592.17, "taker_buy_quote": 115186.986318 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.8331, "high": 0.8342, "low": 0.814, "close": 0.8181, "volume": 1059172.77, "close_time": 1763042399999, "quote_volume": 872112.326902, "trades": 10233, "taker_buy_base": 375282.11, "taker_buy_quote": 308659.259882 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.818, "high": 0.8298, "low": 0.8021, "close": 0.8211, "volume": 1358149.49, "close_time": 1763045999999, "quote_volume": 1107485.438432, "trades": 21864, "taker_buy_base": 671808.05, "taker_buy_quote": 547352.051479 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.8211, "high": 0.8233, "low": 0.8019, "close": 0.807, "volume": 1140429.65, "close_time": 1763049599999, "quote_volume": 925747.036327, "trades": 20769, "taker_buy_base": 568000.39, "taker_buy_quote": 461274.528725 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.8069, "high": 0.8072, "low": 0.7865, "close": 0.7882, "volume": 893030.56, "close_time": 1763053199999, "quote_volume": 713283.722162, "trades": 14941, "taker_buy_base": 396777.88, "taker_buy_quote": 317022.32475 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.7883, "high": 0.7914, "low": 0.7688, "close": 0.7707, "volume": 1351399.53, "close_time": 1763056799999, "quote_volume": 1056418.411634, "trades": 19553, "taker_buy_base": 649384.16, "taker_buy_quote": 507818.924131 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.7707, "high": 0.7731, "low": 0.7556, "close": 0.7607, "volume": 1549700.26, "close_time": 1763060399999, "quote_volume": 1184021.0267, "trades": 22814, "taker_buy_base": 679565.57, "taker_buy_quote": 519569.979559 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.7608, "high": 0.7664, "low": 0.7475, "close": 0.7495, "volume": 1725357.67, "close_time": 1763063999999, "quote_volume": 1303702.734824, "trades": 23263, "taker_buy_base": 761368.29, "taker_buy_quote": 575425.982196 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.7495, "high": 0.7571, "low": 0.744, "close": 0.7484, "volume": 1032319.51, "close_time": 1763067599999, "quote_volume": 773647.661249, "trades": 17333, "taker_buy_base": 498295.62, "taker_buy_quote": 373680.07694 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.7484, "high": 0.756, "low": 0.7463, "close": 0.7516, "volume": 493011.2, "close_time": 1763071199999, "quote_volume": 370368.851811, "trades": 9083, "taker_buy_base": 245966.38, "taker_buy_quote": 184736.691883 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.7515, "high": 0.7742, "low": 0.7508, "close": 0.7715, "volume": 911487.74, "close_time": 1763074799999, "quote_volume": 697411.739205, "trades": 6597, "taker_buy_base": 493560.99, "taker_buy_quote": 377098.931347 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.7716, "high": 0.7841, "low": 0.768, "close": 0.7752, "volume": 577528.01, "close_time": 1763078399999, "quote_volume": 448771.976547, "trades": 8017, "taker_buy_base": 227674.91, "taker_buy_quote": 177109.823159 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.7752, "high": 0.7799, "low": 0.7646, "close": 0.77, "volume": 756528.77, "close_time": 1763081999999, "quote_volume": 583733.779391, "trades": 12405, "taker_buy_base": 375113.79, "taker_buy_quote": 289547.700823 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.7701, "high": 0.7743, "low": 0.7647, "close": 0.7689, "volume": 353601.4, "close_time": 1763085599999, "quote_volume": 272150.964853, "trades": 9476, "taker_buy_base": 177696.12, "taker_buy_quote": 136768.180122 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.769, "high": 0.7833, "low": 0.7681, "close": 0.781, "volume": 806268.56, "close_time": 1763089199999, "quote_volume": 628265.583804, "trades": 7732, "taker_buy_base": 423978.43, "taker_buy_quote": 330268.111262 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.781, "high": 0.7814, "low": 0.7663, "close": 0.7717, "volume": 685800.77, "close_time": 1763092799999, "quote_volume": 530135.82615, "trades": 6872, "taker_buy_base": 250803.4, "taker_buy_quote": 193931.777555 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.7718, "high": 0.7718, "low": 0.7368, "close": 0.7573, "volume": 1518626.87, "close_time": 1763096399999, "quote_volume": 1141753.422889, "trades": 21158, "taker_buy_base": 719473.66, "taker_buy_quote": 541025.636058 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.7573, "high": 0.7704, "low": 0.7565, "close": 0.7658, "volume": 703227.09, "close_time": 1763099999999, "quote_volume": 537111.376177, "trades": 13899, "taker_buy_base": 363579.13, "taker_buy_quote": 277720.695733 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.7658, "high": 0.7725, "low": 0.7468, "close": 0.7716, "volume": 2170520.41, "close_time": 1763103599999, "quote_volume": 1648213.98189, "trades": 21780, "taker_buy_base": 1156065.37, "taker_buy_quote": 878358.817989 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.7716, "high": 0.7758, "low": 0.7632, "close": 0.7692, "volume": 1002491.34, "close_time": 1763107199999, "quote_volume": 771173.28852, "trades": 17448, "taker_buy_base": 621258.12, "taker_buy_quote": 477899.813617 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.7692, "high": 0.7706, "low": 0.762, "close": 0.7647, "volume": 505916.12, "close_time": 1763110799999, "quote_volume": 387780.364652, "trades": 8277, "taker_buy_base": 223518.26, "taker_buy_quote": 171284.612617 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.7647, "high": 0.7678, "low": 0.752, "close": 0.7526, "volume": 603148.5, "close_time": 1763114399999, "quote_volume": 457556.253869, "trades": 9319, "taker_buy_base": 250072.27, "taker_buy_quote": 190034.856843 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.7526, "high": 0.7619, "low": 0.751, "close": 0.7557, "volume": 422085.35, "close_time": 1763117999999, "quote_volume": 319124.642749, "trades": 6310, "taker_buy_base": 204595.12, "taker_buy_quote": 154730.294973 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.7557, "high": 0.7563, "low": 0.7438, "close": 0.7504, "volume": 693399.61, "close_time": 1763121599999, "quote_volume": 520682.322272, "trades": 8935, "taker_buy_base": 324242.54, "taker_buy_quote": 243512.446878 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.7504, "high": 0.7537, "low": 0.7324, "close": 0.752, "volume": 1163012.41, "close_time": 1763125199999, "quote_volume": 863233.805269, "trades": 20126, "taker_buy_base": 629676.9, "taker_buy_quote": 467374.508719 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.752, "high": 0.758, "low": 0.7423, "close": 0.7516, "volume": 890625.22, "close_time": 1763128799999, "quote_volume": 667440.412522, "trades": 17876, "taker_buy_base": 443509.24, "taker_buy_quote": 332357.897178 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.7516, "high": 0.7763, "low": 0.7451, "close": 0.7696, "volume": 1715783.36, "close_time": 1763132399999, "quote_volume": 1306812.678521, "trades": 26621, "taker_buy_base": 887799.38, "taker_buy_quote": 676356.225226 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.7696, "high": 0.778, "low": 0.7567, "close": 0.7687, "volume": 926445.74, "close_time": 1763135999999, "quote_volume": 711137.913503, "trades": 20310, "taker_buy_base": 493580.8, "taker_buy_quote": 379060.981835 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.7687, "high": 0.7875, "low": 0.7655, "close": 0.7835, "volume": 883664.92, "close_time": 1763139599999, "quote_volume": 685176.278637, "trades": 12896, "taker_buy_base": 514201.51, "taker_buy_quote": 398492.496097 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.7834, "high": 0.7867, "low": 0.7687, "close": 0.7723, "volume": 587393.27, "close_time": 1763143199999, "quote_volume": 457088.842048, "trades": 9773, "taker_buy_base": 319706.34, "taker_buy_quote": 248738.938875 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.7722, "high": 0.7834, "low": 0.7688, "close": 0.7739, "volume": 606337.51, "close_time": 1763146799999, "quote_volume": 470772.220099, "trades": 11035, "taker_buy_base": 269924.09, "taker_buy_quote": 209520.475497 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.7739, "high": 0.7906, "low": 0.7706, "close": 0.7828, "volume": 467224.51, "close_time": 1763150399999, "quote_volume": 364795.932626, "trades": 8911, "taker_buy_base": 277742.32, "taker_buy_quote": 216832.058559 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.7828, "high": 0.7833, "low": 0.7566, "close": 0.76, "volume": 713952.18, "close_time": 1763153999999, "quote_volume": 547737.699768, "trades": 11942, "taker_buy_base": 323747.54, "taker_buy_quote": 248146.582325 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.7601, "high": 0.7723, "low": 0.7576, "close": 0.7668, "volume": 364152.39, "close_time": 1763157599999, "quote_volume": 279358.872237, "trades": 8843, "taker_buy_base": 172333.26, "taker_buy_quote": 132190.063505 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.7668, "high": 0.7727, "low": 0.7585, "close": 0.7621, "volume": 220290.11, "close_time": 1763161199999, "quote_volume": 168772.064485, "trades": 3573, "taker_buy_base": 105912.53, "taker_buy_quote": 81119.473343 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.7621, "high": 0.7622, "low": 0.7396, "close": 0.7518, "volume": 531570.75, "close_time": 1763164799999, "quote_volume": 398719.962866, "trades": 11105, "taker_buy_base": 228434.39, "taker_buy_quote": 171262.43283 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.7517, "high": 0.7623, "low": 0.7506, "close": 0.759, "volume": 344039.04, "close_time": 1763168399999, "quote_volume": 260764.443289, "trades": 8784, "taker_buy_base": 202947.13, "taker_buy_quote": 153823.076562 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.7589, "high": 0.7677, "low": 0.7535, "close": 0.7654, "volume": 309574.53, "close_time": 1763171999999, "quote_volume": 235803.304652, "trades": 7224, "taker_buy_base": 192649.6, "taker_buy_quote": 146798.007849 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.7653, "high": 0.7664, "low": 0.7613, "close": 0.7664, "volume": 174064.14, "close_time": 1763175599999, "quote_volume": 133010.250903, "trades": 4457, "taker_buy_base": 96697.13, "taker_buy_quote": 73886.793248 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.7664, "high": 0.7685, "low": 0.7623, "close": 0.7674, "volume": 233039.87, "close_time": 1763179199999, "quote_volume": 178410.369367, "trades": 4971, "taker_buy_base": 113687.38, "taker_buy_quote": 87059.977431 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.7675, "high": 0.7706, "low": 0.765, "close": 0.7669, "volume": 140724.61, "close_time": 1763182799999, "quote_volume": 108102.538641, "trades": 3142, "taker_buy_base": 61068.45, "taker_buy_quote": 46915.981305 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.767, "high": 0.77, "low": 0.7644, "close": 0.7679, "volume": 211831.8, "close_time": 1763186399999, "quote_volume": 162617.234628, "trades": 3160, "taker_buy_base": 136085.67, "taker_buy_quote": 104480.275067 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.7678, "high": 0.7752, "low": 0.7653, "close": 0.773, "volume": 180753.94, "close_time": 1763189999999, "quote_volume": 139423.962412, "trades": 2992, "taker_buy_base": 111894.26, "taker_buy_quote": 86303.429934 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.773, "high": 0.774, "low": 0.7648, "close": 0.767, "volume": 313054.61, "close_time": 1763193599999, "quote_volume": 240470.424355, "trades": 4141, "taker_buy_base": 168642.5, "taker_buy_quote": 129490.999109 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.7671, "high": 0.7677, "low": 0.7508, "close": 0.7535, "volume": 619471.72, "close_time": 1763197199999, "quote_volume": 472038.062515, "trades": 6525, "taker_buy_base": 158018.74, "taker_buy_quote": 119949.177515 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.7534, "high": 0.7619, "low": 0.7511, "close": 0.7568, "volume": 275350.82, "close_time": 1763200799999, "quote_volume": 208370.680937, "trades": 4840, "taker_buy_base": 131389.78, "taker_buy_quote": 99477.014689 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.7568, "high": 0.7638, "low": 0.7548, "close": 0.7637, "volume": 143414.27, "close_time": 1763204399999, "quote_volume": 108801.760379, "trades": 3389, "taker_buy_base": 82581.2, "taker_buy_quote": 62633.088892 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.7637, "high": 0.7645, "low": 0.7554, "close": 0.7583, "volume": 132811.25, "close_time": 1763207999999, "quote_volume": 101069.11669, "trades": 3197, "taker_buy_base": 76338.52, "taker_buy_quote": 58142.719731 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.7582, "high": 0.7681, "low": 0.755, "close": 0.7673, "volume": 163141.59, "close_time": 1763211599999, "quote_volume": 124267.286685, "trades": 3902, "taker_buy_base": 88402.85, "taker_buy_quote": 67304.593327 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.7673, "high": 0.7742, "low": 0.7658, "close": 0.7701, "volume": 339593.07, "close_time": 1763215199999, "quote_volume": 261536.004554, "trades": 5811, "taker_buy_base": 126391.37, "taker_buy_quote": 97265.124187 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.7701, "high": 0.7702, "low": 0.7624, "close": 0.7636, "volume": 182464.09, "close_time": 1763218799999, "quote_volume": 139724.216979, "trades": 3769, "taker_buy_base": 97945.46, "taker_buy_quote": 75032.311796 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.7637, "high": 0.7661, "low": 0.7604, "close": 0.7622, "volume": 187735.56, "close_time": 1763222399999, "quote_volume": 143277.310438, "trades": 3378, "taker_buy_base": 81917.08, "taker_buy_quote": 62522.663449 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7622, "high": 0.7639, "low": 0.7563, "close": 0.7625, "volume": 212247.99, "close_time": 1763225999999, "quote_volume": 161278.714876, "trades": 4437, "taker_buy_base": 95497.04, "taker_buy_quote": 72563.327519 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.7626, "high": 0.7707, "low": 0.7609, "close": 0.769, "volume": 291227.62, "close_time": 1763229599999, "quote_volume": 222646.46078, "trades": 5263, "taker_buy_base": 161035.97, "taker_buy_quote": 123131.749312 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.7691, "high": 0.7746, "low": 0.7674, "close": 0.7712, "volume": 265925.01, "close_time": 1763233199999, "quote_volume": 204917.787723, "trades": 3875, "taker_buy_base": 144446.29, "taker_buy_quote": 111289.279478 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.7713, "high": 0.7745, "low": 0.7643, "close": 0.7644, "volume": 334290.98, "close_time": 1763236799999, "quote_volume": 256974.556901, "trades": 3032, "taker_buy_base": 151907.58, "taker_buy_quote": 116665.620593 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.7644, "high": 0.7644, "low": 0.7546, "close": 0.7573, "volume": 383375.59, "close_time": 1763240399999, "quote_volume": 290731.19403, "trades": 4159, "taker_buy_base": 165357.86, "taker_buy_quote": 125517.455369 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.7573, "high": 0.7612, "low": 0.7473, "close": 0.7491, "volume": 450395.72, "close_time": 1763243999999, "quote_volume": 340089.411966, "trades": 5637, "taker_buy_base": 153152.47, "taker_buy_quote": 115674.918641 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.749, "high": 0.7559, "low": 0.7483, "close": 0.7555, "volume": 238660.01, "close_time": 1763247599999, "quote_volume": 179527.40923, "trades": 2401, "taker_buy_base": 127669.0, "taker_buy_quote": 96047.332016 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.7556, "high": 0.757, "low": 0.7538, "close": 0.7544, "volume": 52606.95, "close_time": 1763251199999, "quote_volume": 39747.255193, "trades": 1218, "taker_buy_base": 28757.83, "taker_buy_quote": 21730.774634 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.7545, "high": 0.7559, "low": 0.7452, "close": 0.7511, "volume": 237544.11, "close_time": 1763254799999, "quote_volume": 178278.454238, "trades": 3068, "taker_buy_base": 96147.45, "taker_buy_quote": 72218.313593 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.751, "high": 0.7528, "low": 0.7407, "close": 0.7504, "volume": 211534.13, "close_time": 1763258399999, "quote_volume": 157967.518516, "trades": 5449, "taker_buy_base": 111937.63, "taker_buy_quote": 83608.537718 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.7503, "high": 0.7617, "low": 0.7477, "close": 0.7615, "volume": 223985.07, "close_time": 1763261999999, "quote_volume": 169376.162792, "trades": 4207, "taker_buy_base": 137734.81, "taker_buy_quote": 104184.209556 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.7616, "high": 0.7646, "low": 0.7584, "close": 0.7608, "volume": 142586.44, "close_time": 1763265599999, "quote_volume": 108535.909835, "trades": 2236, "taker_buy_base": 78462.6, "taker_buy_quote": 59759.522019 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7609, "high": 0.7612, "low": 0.7544, "close": 0.7587, "volume": 96580.91, "close_time": 1763269199999, "quote_volume": 73130.424723, "trades": 1608, "taker_buy_base": 52899.92, "taker_buy_quote": 40062.866545 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.7585, "high": 0.7681, "low": 0.7582, "close": 0.7659, "volume": 264403.55, "close_time": 1763272799999, "quote_volume": 202219.662551, "trades": 3173, "taker_buy_base": 137317.99, "taker_buy_quote": 105059.439364 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.766, "high": 0.7703, "low": 0.7627, "close": 0.7635, "volume": 98342.59, "close_time": 1763276399999, "quote_volume": 75434.091391, "trades": 1900, "taker_buy_base": 47278.17, "taker_buy_quote": 36248.047835 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.7636, "high": 0.7681, "low": 0.7617, "close": 0.7681, "volume": 92650.44, "close_time": 1763279999999, "quote_volume": 70826.746143, "trades": 1949, "taker_buy_base": 53349.13, "taker_buy_quote": 40778.920275 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.768, "high": 0.768, "low": 0.76, "close": 0.7625, "volume": 113147.12, "close_time": 1763283599999, "quote_volume": 86268.980791, "trades": 2198, "taker_buy_base": 70934.46, "taker_buy_quote": 54076.470806 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.7625, "high": 0.7679, "low": 0.7582, "close": 0.7678, "volume": 284763.86, "close_time": 1763287199999, "quote_volume": 217235.388848, "trades": 3461, "taker_buy_base": 144710.65, "taker_buy_quote": 110539.873705 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.7677, "high": 0.7688, "low": 0.764, "close": 0.7643, "volume": 181715.97, "close_time": 1763290799999, "quote_volume": 139269.44274, "trades": 2587, "taker_buy_base": 93571.84, "taker_buy_quote": 71711.119064 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.7644, "high": 0.7652, "low": 0.7457, "close": 0.7482, "volume": 506518.75, "close_time": 1763294399999, "quote_volume": 380941.034183, "trades": 5874, "taker_buy_base": 231037.2, "taker_buy_quote": 173778.011425 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.748, "high": 0.7532, "low": 0.7448, "close": 0.75, "volume": 302544.13, "close_time": 1763297999999, "quote_volume": 227083.918037, "trades": 4332, "taker_buy_base": 118041.78, "taker_buy_quote": 88599.351486 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.7499, "high": 0.7519, "low": 0.7419, "close": 0.7457, "volume": 306541.04, "close_time": 1763301599999, "quote_volume": 229145.816638, "trades": 4117, "taker_buy_base": 146625.85, "taker_buy_quote": 109552.449797 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.7458, "high": 0.7533, "low": 0.7439, "close": 0.7508, "volume": 269280.82, "close_time": 1763305199999, "quote_volume": 201466.972263, "trades": 3182, "taker_buy_base": 176756.53, "taker_buy_quote": 132258.156472 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.7509, "high": 0.7514, "low": 0.7296, "close": 0.732, "volume": 420327.68, "close_time": 1763308799999, "quote_volume": 310598.351887, "trades": 6373, "taker_buy_base": 144888.27, "taker_buy_quote": 107174.487481 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.7319, "high": 0.7394, "low": 0.7174, "close": 0.7203, "volume": 777916.26, "close_time": 1763312399999, "quote_volume": 566013.187845, "trades": 11343, "taker_buy_base": 356659.87, "taker_buy_quote": 259612.676854 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.7202, "high": 0.723, "low": 0.7073, "close": 0.718, "volume": 848244.06, "close_time": 1763315999999, "quote_volume": 606615.024666, "trades": 10553, "taker_buy_base": 367926.2, "taker_buy_quote": 263257.848535 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.7179, "high": 0.7352, "low": 0.7127, "close": 0.7148, "volume": 788271.95, "close_time": 1763319599999, "quote_volume": 570663.957001, "trades": 11403, "taker_buy_base": 425510.09, "taker_buy_quote": 307738.563196 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.7148, "high": 0.7291, "low": 0.7143, "close": 0.7183, "volume": 329892.64, "close_time": 1763323199999, "quote_volume": 238014.423829, "trades": 5614, "taker_buy_base": 183616.87, "taker_buy_quote": 132489.068875 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.7184, "high": 0.7272, "low": 0.7173, "close": 0.718, "volume": 202724.74, "close_time": 1763326799999, "quote_volume": 146369.521666, "trades": 3445, "taker_buy_base": 121633.96, "taker_buy_quote": 87863.65152 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.718, "high": 0.719, "low": 0.7097, "close": 0.716, "volume": 531803.74, "close_time": 1763330399999, "quote_volume": 379717.052739, "trades": 5734, "taker_buy_base": 315244.35, "taker_buy_quote": 225163.617644 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.7161, "high": 0.7285, "low": 0.7098, "close": 0.7249, "volume": 437407.0, "close_time": 1763333999999, "quote_volume": 314284.331068, "trades": 5034, "taker_buy_base": 236843.23, "taker_buy_quote": 170376.460849 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.725, "high": 0.7358, "low": 0.71, "close": 0.7311, "volume": 712713.6, "close_time": 1763337599999, "quote_volume": 515710.110218, "trades": 12057, "taker_buy_base": 368917.14, "taker_buy_quote": 266946.609621 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.731, "high": 0.7439, "low": 0.7221, "close": 0.7409, "volume": 476105.6, "close_time": 1763341199999, "quote_volume": 349217.376992, "trades": 8372, "taker_buy_base": 248476.31, "taker_buy_quote": 182290.838958 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.7408, "high": 0.7427, "low": 0.7342, "close": 0.735, "volume": 333790.53, "close_time": 1763344799999, "quote_volume": 246063.871599, "trades": 4394, "taker_buy_base": 133462.62, "taker_buy_quote": 98427.514143 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.735, "high": 0.7427, "low": 0.7316, "close": 0.7399, "volume": 457103.84, "close_time": 1763348399999, "quote_volume": 337466.625531, "trades": 4730, "taker_buy_base": 280711.91, "taker_buy_quote": 207286.126521 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.74, "high": 0.7481, "low": 0.7397, "close": 0.7479, "volume": 210705.21, "close_time": 1763351999999, "quote_volume": 157023.783641, "trades": 3094, "taker_buy_base": 96694.02, "taker_buy_quote": 72036.465618 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.748, "high": 0.7526, "low": 0.7455, "close": 0.7476, "volume": 172339.5, "close_time": 1763355599999, "quote_volume": 129117.615577, "trades": 2756, "taker_buy_base": 102882.05, "taker_buy_quote": 77113.961244 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.7477, "high": 0.7489, "low": 0.7447, "close": 0.7478, "volume": 151442.52, "close_time": 1763359199999, "quote_volume": 113127.235683, "trades": 2291, "taker_buy_base": 65547.25, "taker_buy_quote": 48965.686818 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.7479, "high": 0.7522, "low": 0.7432, "close": 0.7509, "volume": 252431.22, "close_time": 1763362799999, "quote_volume": 188712.161075, "trades": 2659, "taker_buy_base": 130847.97, "taker_buy_quote": 97969.33515 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.751, "high": 0.7594, "low": 0.749, "close": 0.7575, "volume": 287862.51, "close_time": 1763366399999, "quote_volume": 217283.842682, "trades": 4313, "taker_buy_base": 174006.26, "taker_buy_quote": 131373.216099 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.7575, "high": 0.7596, "low": 0.7526, "close": 0.7529, "volume": 204646.67, "close_time": 1763369999999, "quote_volume": 154750.120713, "trades": 3061, "taker_buy_base": 94289.39, "taker_buy_quote": 71357.457276 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.753, "high": 0.759, "low": 0.7501, "close": 0.7523, "volume": 191744.51, "close_time": 1763373599999, "quote_volume": 144538.163339, "trades": 2770, "taker_buy_base": 103095.16, "taker_buy_quote": 77744.853754 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.7522, "high": 0.7567, "low": 0.7494, "close": 0.7499, "volume": 281056.37, "close_time": 1763377199999, "quote_volume": 211432.345145, "trades": 2741, "taker_buy_base": 143282.37, "taker_buy_quote": 107802.223774 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.7499, "high": 0.7578, "low": 0.7487, "close": 0.7522, "volume": 220834.91, "close_time": 1763380799999, "quote_volume": 166035.421305, "trades": 2597, "taker_buy_base": 90911.35, "taker_buy_quote": 68454.041084 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.7523, "high": 0.7526, "low": 0.7452, "close": 0.7465, "volume": 249747.09, "close_time": 1763384399999, "quote_volume": 186846.767112, "trades": 2847, "taker_buy_base": 128608.36, "taker_buy_quote": 96231.925978 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.7467, "high": 0.7488, "low": 0.721, "close": 0.7286, "volume": 653354.92, "close_time": 1763387999999, "quote_volume": 480083.832396, "trades": 8177, "taker_buy_base": 245365.8, "taker_buy_quote": 180257.515293 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.7285, "high": 0.7598, "low": 0.7246, "close": 0.7398, "volume": 1435205.59, "close_time": 1763391599999, "quote_volume": 1065842.294536, "trades": 23320, "taker_buy_base": 648790.45, "taker_buy_quote": 481722.867947 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.7398, "high": 0.7438, "low": 0.7223, "close": 0.7255, "volume": 1016290.4, "close_time": 1763395199999, "quote_volume": 742875.76962, "trades": 18493, "taker_buy_base": 538164.05, "taker_buy_quote": 393470.871587 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.7256, "high": 0.7342, "low": 0.7123, "close": 0.7332, "volume": 800430.32, "close_time": 1763398799999, "quote_volume": 578340.587763, "trades": 13454, "taker_buy_base": 405117.03, "taker_buy_quote": 293083.522456 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.733, "high": 0.7345, "low": 0.7082, "close": 0.7088, "volume": 644142.51, "close_time": 1763402399999, "quote_volume": 461463.327328, "trades": 9229, "taker_buy_base": 247928.37, "taker_buy_quote": 177908.654827 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.7089, "high": 0.7138, "low": 0.693, "close": 0.6979, "volume": 1580031.12, "close_time": 1763405999999, "quote_volume": 1107175.227089, "trades": 14984, "taker_buy_base": 818787.25, "taker_buy_quote": 573565.444353 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.6978, "high": 0.7033, "low": 0.6887, "close": 0.6929, "volume": 919511.41, "close_time": 1763409599999, "quote_volume": 639172.600993, "trades": 11870, "taker_buy_base": 425028.79, "taker_buy_quote": 295414.856029 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.6928, "high": 0.6978, "low": 0.6851, "close": 0.692, "volume": 1690185.55, "close_time": 1763413199999, "quote_volume": 1167605.204997, "trades": 13439, "taker_buy_base": 873740.4, "taker_buy_quote": 603667.136271 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.6921, "high": 0.6982, "low": 0.6801, "close": 0.6836, "volume": 882747.43, "close_time": 1763416799999, "quote_volume": 607131.239175, "trades": 8157, "taker_buy_base": 459771.87, "taker_buy_quote": 316339.084988 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.6837, "high": 0.6893, "low": 0.6793, "close": 0.6836, "volume": 764527.05, "close_time": 1763420399999, "quote_volume": 523645.349427, "trades": 4915, "taker_buy_base": 453749.3, "taker_buy_quote": 310907.652978 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.6835, "high": 0.6853, "low": 0.6773, "close": 0.6799, "volume": 540252.17, "close_time": 1763423999999, "quote_volume": 367391.153655, "trades": 4480, "taker_buy_base": 306795.02, "taker_buy_quote": 208653.809501 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.6799, "high": 0.6882, "low": 0.6719, "close": 0.6867, "volume": 674852.21, "close_time": 1763427599999, "quote_volume": 458832.015031, "trades": 9016, "taker_buy_base": 387989.86, "taker_buy_quote": 263916.306295 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.6867, "high": 0.6962, "low": 0.685, "close": 0.6931, "volume": 467990.17, "close_time": 1763431199999, "quote_volume": 323862.726061, "trades": 6686, "taker_buy_base": 206455.06, "taker_buy_quote": 142851.899512 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.6932, "high": 0.7065, "low": 0.6825, "close": 0.6943, "volume": 817943.44, "close_time": 1763434799999, "quote_volume": 569345.875902, "trades": 11500, "taker_buy_base": 383920.88, "taker_buy_quote": 267300.826679 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.6942, "high": 0.7096, "low": 0.6851, "close": 0.7056, "volume": 982233.47, "close_time": 1763438399999, "quote_volume": 683689.512747, "trades": 13799, "taker_buy_base": 488177.36, "taker_buy_quote": 340036.989764 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.7056, "high": 0.7073, "low": 0.6913, "close": 0.7063, "volume": 506025.55, "close_time": 1763441999999, "quote_volume": 353698.082383, "trades": 8853, "taker_buy_base": 248870.27, "taker_buy_quote": 173932.151381 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.7063, "high": 0.7123, "low": 0.6989, "close": 0.7027, "volume": 360498.78, "close_time": 1763445599999, "quote_volume": 254382.74767, "trades": 6521, "taker_buy_base": 210889.44, "taker_buy_quote": 148821.621323 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.7028, "high": 0.7028, "low": 0.6925, "close": 0.6943, "volume": 374619.07, "close_time": 1763449199999, "quote_volume": 261664.415222, "trades": 4653, "taker_buy_base": 167345.29, "taker_buy_quote": 116915.849484 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.6942, "high": 0.7062, "low": 0.6913, "close": 0.7024, "volume": 451646.67, "close_time": 1763452799999, "quote_volume": 316561.954343, "trades": 6361, "taker_buy_base": 280901.28, "taker_buy_quote": 197023.79536 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.7025, "high": 0.7124, "low": 0.7017, "close": 0.7098, "volume": 345434.94, "close_time": 1763456399999, "quote_volume": 244288.01645, "trades": 4445, "taker_buy_base": 197924.84, "taker_buy_quote": 140056.23438 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.7097, "high": 0.7142, "low": 0.7041, "close": 0.7136, "volume": 377092.23, "close_time": 1763459999999, "quote_volume": 267020.903514, "trades": 4608, "taker_buy_base": 168218.47, "taker_buy_quote": 119219.353893 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.7137, "high": 0.7149, "low": 0.709, "close": 0.7126, "volume": 228513.79, "close_time": 1763463599999, "quote_volume": 162730.805227, "trades": 3140, "taker_buy_base": 89926.57, "taker_buy_quote": 64066.705987 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.7125, "high": 0.7148, "low": 0.7073, "close": 0.7089, "volume": 299878.51, "close_time": 1763467199999, "quote_volume": 213146.611631, "trades": 3436, "taker_buy_base": 129818.53, "taker_buy_quote": 92272.214416 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.7089, "high": 0.7117, "low": 0.7021, "close": 0.711, "volume": 334389.85, "close_time": 1763470799999, "quote_volume": 236554.749669, "trades": 4223, "taker_buy_base": 152557.51, "taker_buy_quote": 107888.990464 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.711, "high": 0.711, "low": 0.7034, "close": 0.7085, "volume": 278111.42, "close_time": 1763474399999, "quote_volume": 196489.896154, "trades": 4160, "taker_buy_base": 128251.95, "taker_buy_quote": 90587.336538 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.7084, "high": 0.7198, "low": 0.7066, "close": 0.709, "volume": 654076.43, "close_time": 1763477999999, "quote_volume": 466746.566946, "trades": 11551, "taker_buy_base": 284995.03, "taker_buy_quote": 203357.035163 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.7089, "high": 0.7313, "low": 0.704, "close": 0.7253, "volume": 816081.98, "close_time": 1763481599999, "quote_volume": 588434.126601, "trades": 14854, "taker_buy_base": 436045.08, "taker_buy_quote": 314714.78521 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.7253, "high": 0.7398, "low": 0.724, "close": 0.7346, "volume": 1023333.29, "close_time": 1763485199999, "quote_volume": 749450.197071, "trades": 9648, "taker_buy_base": 569255.31, "taker_buy_quote": 416704.97266 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.7346, "high": 0.7375, "low": 0.73, "close": 0.7333, "volume": 384540.0, "close_time": 1763488799999, "quote_volume": 282314.798206, "trades": 4780, "taker_buy_base": 187841.43, "taker_buy_quote": 137945.394119 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.7334, "high": 0.7421, "low": 0.7324, "close": 0.7392, "volume": 377924.42, "close_time": 1763492399999, "quote_volume": 278959.763681, "trades": 3739, "taker_buy_base": 145624.63, "taker_buy_quote": 107493.319862 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.7393, "high": 0.7415, "low": 0.7357, "close": 0.7378, "volume": 199042.64, "close_time": 1763495999999, "quote_volume": 147066.578513, "trades": 2434, "taker_buy_base": 71636.37, "taker_buy_quote": 52929.253698 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.7382, "high": 0.7389, "low": 0.7331, "close": 0.7333, "volume": 218514.47, "close_time": 1763499599999, "quote_volume": 160812.171952, "trades": 2316, "taker_buy_base": 101027.88, "taker_buy_quote": 74375.074324 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.7332, "high": 0.7348, "low": 0.7249, "close": 0.7249, "volume": 243310.64, "close_time": 1763503199999, "quote_volume": 177618.316569, "trades": 2519, "taker_buy_base": 82683.73, "taker_buy_quote": 60327.658592 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.7248, "high": 0.7367, "low": 0.7245, "close": 0.7353, "volume": 176103.22, "close_time": 1763506799999, "quote_volume": 128891.366307, "trades": 2004, "taker_buy_base": 92542.84, "taker_buy_quote": 67776.260543 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.7354, "high": 0.7363, "low": 0.7307, "close": 0.7344, "volume": 87704.42, "close_time": 1763510399999, "quote_volume": 64317.109702, "trades": 1558, "taker_buy_base": 54034.1, "taker_buy_quote": 39625.605598 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.7344, "high": 0.7344, "low": 0.7236, "close": 0.7304, "volume": 277654.98, "close_time": 1763513999999, "quote_volume": 202432.949594, "trades": 3818, "taker_buy_base": 105394.77, "taker_buy_quote": 76772.873118 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.7305, "high": 0.7356, "low": 0.7268, "close": 0.7331, "volume": 221762.0, "close_time": 1763517599999, "quote_volume": 162085.751022, "trades": 4187, "taker_buy_base": 120568.89, "taker_buy_quote": 88177.03619 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.7332, "high": 0.738, "low": 0.7311, "close": 0.7331, "volume": 142278.22, "close_time": 1763521199999, "quote_volume": 104496.544795, "trades": 2571, "taker_buy_base": 68023.61, "taker_buy_quote": 49973.550804 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.7329, "high": 0.7353, "low": 0.7213, "close": 0.7246, "volume": 243409.04, "close_time": 1763524799999, "quote_volume": 176810.55067, "trades": 3103, "taker_buy_base": 95676.52, "taker_buy_quote": 69487.882965 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.7245, "high": 0.7252, "low": 0.7174, "close": 0.7182, "volume": 340986.24, "close_time": 1763528399999, "quote_volume": 245995.976661, "trades": 3931, "taker_buy_base": 116851.27, "taker_buy_quote": 84377.700649 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.7182, "high": 0.7202, "low": 0.7001, "close": 0.7067, "volume": 610836.82, "close_time": 1763531999999, "quote_volume": 433502.839678, "trades": 6186, "taker_buy_base": 280588.29, "taker_buy_quote": 198905.03916 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.7066, "high": 0.7144, "low": 0.7037, "close": 0.7138, "volume": 269045.96, "close_time": 1763535599999, "quote_volume": 190874.663577, "trades": 3981, "taker_buy_base": 146213.11, "taker_buy_quote": 103726.566469 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.7137, "high": 0.7251, "low": 0.7126, "close": 0.7236, "volume": 348514.56, "close_time": 1763539199999, "quote_volume": 250826.577785, "trades": 3745, "taker_buy_base": 239182.82, "taker_buy_quote": 172161.812487 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.7235, "high": 0.7266, "low": 0.7189, "close": 0.7224, "volume": 280971.32, "close_time": 1763542799999, "quote_volume": 203050.017818, "trades": 2922, "taker_buy_base": 122241.48, "taker_buy_quote": 88347.752014 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.7223, "high": 0.7248, "low": 0.7165, "close": 0.7248, "volume": 200025.44, "close_time": 1763546399999, "quote_volume": 144095.830525, "trades": 2140, "taker_buy_base": 90094.11, "taker_buy_quote": 64931.336469 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.7247, "high": 0.7321, "low": 0.7235, "close": 0.7271, "volume": 538728.18, "close_time": 1763549999999, "quote_volume": 392463.950317, "trades": 3894, "taker_buy_base": 249481.43, "taker_buy_quote": 181770.170921 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.727, "high": 0.7341, "low": 0.7265, "close": 0.7269, "volume": 669634.7, "close_time": 1763553599999, "quote_volume": 489184.09123, "trades": 5318, "taker_buy_base": 241142.48, "taker_buy_quote": 176136.701819 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.7268, "high": 0.7284, "low": 0.723, "close": 0.7252, "volume": 382973.33, "close_time": 1763557199999, "quote_volume": 277838.513352, "trades": 4151, "taker_buy_base": 111644.15, "taker_buy_quote": 80974.517277 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.7253, "high": 0.7253, "low": 0.7141, "close": 0.7146, "volume": 316102.93, "close_time": 1763560799999, "quote_volume": 227328.14539, "trades": 4247, "taker_buy_base": 127169.61, "taker_buy_quote": 91429.818467 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.7147, "high": 0.7202, "low": 0.7071, "close": 0.7178, "volume": 453562.72, "close_time": 1763564399999, "quote_volume": 323992.872782, "trades": 8894, "taker_buy_base": 244618.16, "taker_buy_quote": 174819.043655 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.7179, "high": 0.7279, "low": 0.6989, "close": 0.7016, "volume": 1023100.95, "close_time": 1763567999999, "quote_volume": 725897.811104, "trades": 12806, "taker_buy_base": 462283.84, "taker_buy_quote": 328278.119809 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.7015, "high": 0.7067, "low": 0.6929, "close": 0.6972, "volume": 737422.15, "close_time": 1763571599999, "quote_volume": 515526.028658, "trades": 10292, "taker_buy_base": 401063.97, "taker_buy_quote": 280482.63814 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.6972, "high": 0.7006, "low": 0.6854, "close": 0.6928, "volume": 984002.29, "close_time": 1763575199999, "quote_volume": 681601.524033, "trades": 10487, "taker_buy_base": 429738.87, "taker_buy_quote": 297577.087299 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.6927, "high": 0.6947, "low": 0.6772, "close": 0.6859, "volume": 878353.04, "close_time": 1763578799999, "quote_volume": 601195.033776, "trades": 9841, "taker_buy_base": 431224.32, "taker_buy_quote": 295269.689449 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.6859, "high": 0.6881, "low": 0.6777, "close": 0.6819, "volume": 663610.37, "close_time": 1763582399999, "quote_volume": 453057.769472, "trades": 8240, "taker_buy_base": 347459.58, "taker_buy_quote": 237124.158474 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.682, "high": 0.7, "low": 0.6796, "close": 0.6978, "volume": 674868.74, "close_time": 1763585999999, "quote_volume": 464409.676868, "trades": 6906, "taker_buy_base": 476659.41, "taker_buy_quote": 327858.223016 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.6979, "high": 0.7382, "low": 0.6952, "close": 0.7166, "volume": 5367416.76, "close_time": 1763589599999, "quote_volume": 3849323.555033, "trades": 35877, "taker_buy_base": 3053828.02, "taker_buy_quote": 2189286.06888 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.7165, "high": 0.7171, "low": 0.7041, "close": 0.706, "volume": 534764.02, "close_time": 1763593199999, "quote_volume": 378729.258982, "trades": 3796, "taker_buy_base": 135210.27, "taker_buy_quote": 95863.832843 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.7061, "high": 0.7154, "low": 0.7052, "close": 0.7135, "volume": 365511.96, "close_time": 1763596799999, "quote_volume": 260212.244486, "trades": 4354, "taker_buy_base": 231088.95, "taker_buy_quote": 164506.566815 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.7134, "high": 0.7236, "low": 0.7108, "close": 0.718, "volume": 406507.89, "close_time": 1763600399999, "quote_volume": 292226.209186, "trades": 3516, "taker_buy_base": 253023.59, "taker_buy_quote": 181887.015613 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.7179, "high": 0.7241, "low": 0.7173, "close": 0.7212, "volume": 187453.37, "close_time": 1763603999999, "quote_volume": 135068.224282, "trades": 2598, "taker_buy_base": 83761.4, "taker_buy_quote": 60392.63445 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.7211, "high": 0.7246, "low": 0.7174, "close": 0.7216, "volume": 310981.19, "close_time": 1763607599999, "quote_volume": 224004.252162, "trades": 3187, "taker_buy_base": 178430.24, "taker_buy_quote": 128537.106879 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.7217, "high": 0.7258, "low": 0.7217, "close": 0.7252, "volume": 201864.55, "close_time": 1763611199999, "quote_volume": 146199.268308, "trades": 2256, "taker_buy_base": 108504.57, "taker_buy_quote": 78593.194563 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.7252, "high": 0.7318, "low": 0.721, "close": 0.7316, "volume": 287749.38, "close_time": 1763614799999, "quote_volume": 208441.611681, "trades": 3017, "taker_buy_base": 195995.96, "taker_buy_quote": 141976.82743 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.7317, "high": 0.7329, "low": 0.7258, "close": 0.7259, "volume": 229292.39, "close_time": 1763618399999, "quote_volume": 167152.915456, "trades": 2528, "taker_buy_base": 109074.25, "taker_buy_quote": 79530.556088 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.7258, "high": 0.7295, "low": 0.7224, "close": 0.7258, "volume": 411458.79, "close_time": 1763621999999, "quote_volume": 298902.5743, "trades": 2930, "taker_buy_base": 147088.47, "taker_buy_quote": 106867.300189 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.7258, "high": 0.7366, "low": 0.7251, "close": 0.7362, "volume": 362983.6, "close_time": 1763625599999, "quote_volume": 265583.258006, "trades": 3017, "taker_buy_base": 166968.99, "taker_buy_quote": 122089.64058 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.7363, "high": 0.7363, "low": 0.7312, "close": 0.7337, "volume": 176822.39, "close_time": 1763629199999, "quote_volume": 129727.223651, "trades": 2557, "taker_buy_base": 95084.18, "taker_buy_quote": 69760.67956 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.7336, "high": 0.736, "low": 0.7282, "close": 0.732, "volume": 368258.63, "close_time": 1763632799999, "quote_volume": 269787.104511, "trades": 3281, "taker_buy_base": 173238.56, "taker_buy_quote": 126995.033896 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.732, "high": 0.7338, "low": 0.7273, "close": 0.7294, "volume": 256829.69, "close_time": 1763636399999, "quote_volume": 187503.276934, "trades": 2501, "taker_buy_base": 156197.65, "taker_buy_quote": 113997.831181 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.7293, "high": 0.7372, "low": 0.7274, "close": 0.7362, "volume": 231183.51, "close_time": 1763639999999, "quote_volume": 169291.311214, "trades": 2751, "taker_buy_base": 138373.24, "taker_buy_quote": 101329.716295 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.7363, "high": 0.7473, "low": 0.734, "close": 0.7454, "volume": 583386.92, "close_time": 1763643599999, "quote_volume": 431233.609964, "trades": 4488, "taker_buy_base": 350001.0, "taker_buy_quote": 258612.14279 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.7454, "high": 0.7525, "low": 0.7358, "close": 0.7373, "volume": 759032.85, "close_time": 1763647199999, "quote_volume": 565197.616127, "trades": 10229, "taker_buy_base": 420461.92, "taker_buy_quote": 313383.800372 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.7374, "high": 0.7459, "low": 0.7276, "close": 0.7377, "volume": 909298.01, "close_time": 1763650799999, "quote_volume": 669542.283965, "trades": 13768, "taker_buy_base": 467088.79, "taker_buy_quote": 344056.462017 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.7378, "high": 0.7382, "low": 0.719, "close": 0.7199, "volume": 901280.99, "close_time": 1763654399999, "quote_volume": 655879.273636, "trades": 9933, "taker_buy_base": 444929.38, "taker_buy_quote": 323857.394905 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.7198, "high": 0.7216, "low": 0.6828, "close": 0.6873, "volume": 3215570.89, "close_time": 1763657999999, "quote_volume": 2249739.075253, "trades": 27738, "taker_buy_base": 1471905.1, "taker_buy_quote": 1030747.692922 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.6872, "high": 0.6906, "low": 0.6701, "close": 0.6765, "volume": 2101671.49, "close_time": 1763661599999, "quote_volume": 1422334.177335, "trades": 24188, "taker_buy_base": 1023704.85, "taker_buy_quote": 692832.814034 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.6764, "high": 0.6813, "low": 0.6624, "close": 0.6636, "volume": 1384756.94, "close_time": 1763665199999, "quote_volume": 930253.677457, "trades": 15835, "taker_buy_base": 669479.24, "taker_buy_quote": 449974.495892 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.6635, "high": 0.6779, "low": 0.6595, "close": 0.6767, "volume": 1305262.64, "close_time": 1763668799999, "quote_volume": 873816.234337, "trades": 12448, "taker_buy_base": 579104.25, "taker_buy_quote": 387607.592079 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.6766, "high": 0.6766, "low": 0.6661, "close": 0.6675, "volume": 746853.92, "close_time": 1763672399999, "quote_volume": 500539.58482, "trades": 7593, "taker_buy_base": 419089.32, "taker_buy_quote": 280868.948912 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.6675, "high": 0.6891, "low": 0.667, "close": 0.6815, "volume": 1347455.3, "close_time": 1763675999999, "quote_volume": 919536.750703, "trades": 7980, "taker_buy_base": 729240.8, "taker_buy_quote": 497290.826622 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.6814, "high": 0.6955, "low": 0.6801, "close": 0.688, "volume": 541624.08, "close_time": 1763679599999, "quote_volume": 373495.320214, "trades": 4139, "taker_buy_base": 302246.64, "taker_buy_quote": 208481.548657 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.688, "high": 0.6893, "low": 0.6683, "close": 0.6702, "volume": 857572.15, "close_time": 1763683199999, "quote_volume": 579559.754282, "trades": 7558, "taker_buy_base": 352968.35, "taker_buy_quote": 238574.285441 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.6701, "high": 0.6839, "low": 0.6696, "close": 0.6829, "volume": 446007.07, "close_time": 1763686799999, "quote_volume": 302188.952741, "trades": 6482, "taker_buy_base": 245177.74, "taker_buy_quote": 166156.602758 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.6829, "high": 0.6913, "low": 0.6808, "close": 0.6871, "volume": 288410.77, "close_time": 1763690399999, "quote_volume": 198029.71569, "trades": 4704, "taker_buy_base": 164674.92, "taker_buy_quote": 113065.833501 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.6871, "high": 0.6877, "low": 0.6666, "close": 0.669, "volume": 718667.47, "close_time": 1763693999999, "quote_volume": 486918.118566, "trades": 9124, "taker_buy_base": 299425.52, "taker_buy_quote": 203041.65711 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.6689, "high": 0.6826, "low": 0.6689, "close": 0.6748, "volume": 796885.08, "close_time": 1763697599999, "quote_volume": 537626.136191, "trades": 8507, "taker_buy_base": 418262.03, "taker_buy_quote": 282190.718443 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.6747, "high": 0.6777, "low": 0.665, "close": 0.6763, "volume": 469224.92, "close_time": 1763701199999, "quote_volume": 314912.100532, "trades": 6870, "taker_buy_base": 167516.02, "taker_buy_quote": 112551.356182 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.6762, "high": 0.6796, "low": 0.6667, "close": 0.6691, "volume": 511315.11, "close_time": 1763704799999, "quote_volume": 343934.056684, "trades": 6200, "taker_buy_base": 200648.08, "taker_buy_quote": 134934.269628 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.6692, "high": 0.6719, "low": 0.6643, "close": 0.667, "volume": 342970.0, "close_time": 1763708399999, "quote_volume": 229239.409185, "trades": 5748, "taker_buy_base": 156840.32, "taker_buy_quote": 104866.056563 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.667, "high": 0.6698, "low": 0.592, "close": 0.6348, "volume": 6247729.78, "close_time": 1763711999999, "quote_volume": 3949749.524579, "trades": 40963, "taker_buy_base": 3159638.16, "taker_buy_quote": 1997054.10164 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.6347, "high": 0.6453, "low": 0.6309, "close": 0.6365, "volume": 1363716.49, "close_time": 1763715599999, "quote_volume": 869950.915172, "trades": 15095, "taker_buy_base": 653973.75, "taker_buy_quote": 417446.755489 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.6366, "high": 0.6419, "low": 0.6224, "close": 0.6228, "volume": 970923.76, "close_time": 1763719199999, "quote_volume": 612613.476704, "trades": 9964, "taker_buy_base": 523878.33, "taker_buy_quote": 330614.928571 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.6225, "high": 0.627, "low": 0.6166, "close": 0.6172, "volume": 1493434.12, "close_time": 1763722799999, "quote_volume": 928100.804151, "trades": 13017, "taker_buy_base": 646436.21, "taker_buy_quote": 401819.484237 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.6172, "high": 0.6254, "low": 0.608, "close": 0.6105, "volume": 1991701.51, "close_time": 1763726399999, "quote_volume": 1224176.458039, "trades": 11028, "taker_buy_base": 973469.44, "taker_buy_quote": 597526.240345 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.6106, "high": 0.6272, "low": 0.5944, "close": 0.6197, "volume": 3151538.07, "close_time": 1763729999999, "quote_volume": 1924354.048825, "trades": 25873, "taker_buy_base": 1504807.46, "taker_buy_quote": 919866.117919 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.6196, "high": 0.6275, "low": 0.6154, "close": 0.6173, "volume": 1460482.49, "close_time": 1763733599999, "quote_volume": 905995.526806, "trades": 13019, "taker_buy_base": 613786.5, "taker_buy_quote": 380955.621565 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.6175, "high": 0.6202, "low": 0.6026, "close": 0.6112, "volume": 3246865.15, "close_time": 1763737199999, "quote_volume": 1985029.492011, "trades": 22301, "taker_buy_base": 1294342.23, "taker_buy_quote": 792160.253288 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.6113, "high": 0.6134, "low": 0.5939, "close": 0.6004, "volume": 1802368.65, "close_time": 1763740799999, "quote_volume": 1083922.53311, "trades": 17952, "taker_buy_base": 891349.05, "taker_buy_quote": 536027.257345 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.6005, "high": 0.6166, "low": 0.5923, "close": 0.6166, "volume": 1638194.03, "close_time": 1763744399999, "quote_volume": 985066.475796, "trades": 20079, "taker_buy_base": 856296.99, "taker_buy_quote": 514743.315296 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.6164, "high": 0.6329, "low": 0.6142, "close": 0.6255, "volume": 1286214.01, "close_time": 1763747999999, "quote_volume": 803824.643348, "trades": 13472, "taker_buy_base": 624787.37, "taker_buy_quote": 390200.90286 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.6256, "high": 0.6321, "low": 0.6098, "close": 0.627, "volume": 1053849.37, "close_time": 1763751599999, "quote_volume": 654492.563233, "trades": 11836, "taker_buy_base": 492787.91, "taker_buy_quote": 305928.496564 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.6269, "high": 0.6287, "low": 0.6106, "close": 0.6127, "volume": 710401.98, "close_time": 1763755199999, "quote_volume": 439476.631294, "trades": 7124, "taker_buy_base": 248348.88, "taker_buy_quote": 153973.239864 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6127, "high": 0.6129, "low": 0.5974, "close": 0.6047, "volume": 1012734.56, "close_time": 1763758799999, "quote_volume": 611349.217086, "trades": 11096, "taker_buy_base": 465707.2, "taker_buy_quote": 281154.056012 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.6047, "high": 0.616, "low": 0.5993, "close": 0.6103, "volume": 646766.03, "close_time": 1763762399999, "quote_volume": 392978.496306, "trades": 7947, "taker_buy_base": 367087.83, "taker_buy_quote": 223085.51248 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.6104, "high": 0.6129, "low": 0.5886, "close": 0.5892, "volume": 740393.73, "close_time": 1763765999999, "quote_volume": 442983.193436, "trades": 6518, "taker_buy_base": 367160.27, "taker_buy_quote": 219478.449626 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.5892, "high": 0.6163, "low": 0.5887, "close": 0.6145, "volume": 1272940.4, "close_time": 1763769599999, "quote_volume": 763997.822584, "trades": 11476, "taker_buy_base": 636059.49, "taker_buy_quote": 382598.421252 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.6145, "high": 0.6191, "low": 0.6102, "close": 0.6166, "volume": 567453.26, "close_time": 1763773199999, "quote_volume": 348095.186127, "trades": 5772, "taker_buy_base": 229569.21, "taker_buy_quote": 140859.795919 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.6167, "high": 0.6238, "low": 0.6163, "close": 0.6221, "volume": 513243.47, "close_time": 1763776799999, "quote_volume": 317998.612995, "trades": 5674, "taker_buy_base": 227345.52, "taker_buy_quote": 140811.004411 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.622, "high": 0.6227, "low": 0.6124, "close": 0.6153, "volume": 240877.57, "close_time": 1763780399999, "quote_volume": 148792.887172, "trades": 3300, "taker_buy_base": 98966.55, "taker_buy_quote": 61138.498427 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.6153, "high": 0.6258, "low": 0.6138, "close": 0.6194, "volume": 894043.5, "close_time": 1763783999999, "quote_volume": 555028.654898, "trades": 6949, "taker_buy_base": 428553.45, "taker_buy_quote": 265824.103327 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.6196, "high": 0.6205, "low": 0.6078, "close": 0.6178, "volume": 457861.19, "close_time": 1763787599999, "quote_volume": 280397.998113, "trades": 6414, "taker_buy_base": 183210.55, "taker_buy_quote": 112142.87217 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.6178, "high": 0.6178, "low": 0.6021, "close": 0.6088, "volume": 400501.32, "close_time": 1763791199999, "quote_volume": 243675.423616, "trades": 5621, "taker_buy_base": 199718.18, "taker_buy_quote": 121498.634664 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.6087, "high": 0.6169, "low": 0.6025, "close": 0.6144, "volume": 340915.17, "close_time": 1763794799999, "quote_volume": 208172.146013, "trades": 5748, "taker_buy_base": 203730.83, "taker_buy_quote": 124362.125837 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.6143, "high": 0.6154, "low": 0.6095, "close": 0.6146, "volume": 314492.82, "close_time": 1763798399999, "quote_volume": 192861.516646, "trades": 4105, "taker_buy_base": 199618.76, "taker_buy_quote": 122459.024396 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6147, "high": 0.6148, "low": 0.6008, "close": 0.6041, "volume": 528898.75, "close_time": 1763801999999, "quote_volume": 320518.748309, "trades": 5208, "taker_buy_base": 260419.35, "taker_buy_quote": 157789.586336 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.6042, "high": 0.6149, "low": 0.6041, "close": 0.6109, "volume": 335243.21, "close_time": 1763805599999, "quote_volume": 204337.683083, "trades": 4642, "taker_buy_base": 148511.78, "taker_buy_quote": 90615.724994 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.6109, "high": 0.6148, "low": 0.6044, "close": 0.6076, "volume": 184451.03, "close_time": 1763809199999, "quote_volume": 112151.058616, "trades": 3148, "taker_buy_base": 95159.65, "taker_buy_quote": 57859.228899 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.6077, "high": 0.6186, "low": 0.6063, "close": 0.616, "volume": 380956.07, "close_time": 1763812799999, "quote_volume": 234411.805674, "trades": 4188, "taker_buy_base": 231338.6, "taker_buy_quote": 142368.306361 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.616, "high": 0.6169, "low": 0.6065, "close": 0.6106, "volume": 269180.28, "close_time": 1763816399999, "quote_volume": 164453.045049, "trades": 3536, "taker_buy_base": 149435.02, "taker_buy_quote": 91245.748715 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.6107, "high": 0.6143, "low": 0.6045, "close": 0.6094, "volume": 356502.94, "close_time": 1763819999999, "quote_volume": 217013.964829, "trades": 4173, "taker_buy_base": 145704.7, "taker_buy_quote": 88642.769405 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.6094, "high": 0.6205, "low": 0.6093, "close": 0.6176, "volume": 437708.18, "close_time": 1763823599999, "quote_volume": 269670.181084, "trades": 5476, "taker_buy_base": 184720.07, "taker_buy_quote": 113784.919828 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.6175, "high": 0.6187, "low": 0.6062, "close": 0.61, "volume": 535383.86, "close_time": 1763827199999, "quote_volume": 326619.589448, "trades": 4794, "taker_buy_base": 211457.55, "taker_buy_quote": 129173.898609 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.6099, "high": 0.6216, "low": 0.6094, "close": 0.6209, "volume": 401107.88, "close_time": 1763830799999, "quote_volume": 247360.234086, "trades": 4172, "taker_buy_base": 280023.04, "taker_buy_quote": 172726.195488 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.621, "high": 0.6231, "low": 0.6154, "close": 0.6163, "volume": 367256.83, "close_time": 1763834399999, "quote_volume": 227526.870317, "trades": 3287, "taker_buy_base": 204466.71, "taker_buy_quote": 126626.630028 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.6162, "high": 0.6199, "low": 0.6147, "close": 0.6178, "volume": 287921.11, "close_time": 1763837999999, "quote_volume": 177587.956694, "trades": 2467, "taker_buy_base": 102528.21, "taker_buy_quote": 63235.864443 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.6177, "high": 0.6215, "low": 0.6142, "close": 0.618, "volume": 192781.96, "close_time": 1763841599999, "quote_volume": 119126.849403, "trades": 2052, "taker_buy_base": 86343.75, "taker_buy_quote": 53369.039449 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.6181, "high": 0.6238, "low": 0.6145, "close": 0.6171, "volume": 325007.86, "close_time": 1763845199999, "quote_volume": 201027.569485, "trades": 2992, "taker_buy_base": 128467.49, "taker_buy_quote": 79625.069093 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.617, "high": 0.6217, "low": 0.6155, "close": 0.6199, "volume": 145418.76, "close_time": 1763848799999, "quote_volume": 89971.980752, "trades": 2417, "taker_buy_base": 82123.5, "taker_buy_quote": 50803.325658 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.62, "high": 0.6338, "low": 0.6167, "close": 0.6325, "volume": 311215.93, "close_time": 1763852399999, "quote_volume": 194603.424735, "trades": 2763, "taker_buy_base": 191346.62, "taker_buy_quote": 119631.747926 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.6325, "high": 0.6334, "low": 0.6231, "close": 0.6249, "volume": 193428.53, "close_time": 1763855999999, "quote_volume": 121369.059571, "trades": 3063, "taker_buy_base": 110352.78, "taker_buy_quote": 69238.961901 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.6248, "high": 0.6282, "low": 0.6211, "close": 0.6233, "volume": 188063.7, "close_time": 1763859599999, "quote_volume": 117334.742166, "trades": 3084, "taker_buy_base": 103060.91, "taker_buy_quote": 64316.294478 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.6234, "high": 0.6343, "low": 0.6232, "close": 0.6311, "volume": 196010.02, "close_time": 1763863199999, "quote_volume": 123389.675721, "trades": 3173, "taker_buy_base": 104609.27, "taker_buy_quote": 65891.920449 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.631, "high": 0.6373, "low": 0.6291, "close": 0.6328, "volume": 359307.73, "close_time": 1763866799999, "quote_volume": 227702.953595, "trades": 4280, "taker_buy_base": 151364.49, "taker_buy_quote": 95944.081937 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.6327, "high": 0.6339, "low": 0.6275, "close": 0.6337, "volume": 313904.04, "close_time": 1763870399999, "quote_volume": 197812.60776, "trades": 2500, "taker_buy_base": 165783.32, "taker_buy_quote": 104418.821931 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.6337, "high": 0.6412, "low": 0.6328, "close": 0.6391, "volume": 547894.4, "close_time": 1763873999999, "quote_volume": 348847.940346, "trades": 4407, "taker_buy_base": 261756.46, "taker_buy_quote": 166640.539001 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.639, "high": 0.6426, "low": 0.636, "close": 0.6401, "volume": 439674.18, "close_time": 1763877599999, "quote_volume": 281105.815119, "trades": 3020, "taker_buy_base": 196638.58, "taker_buy_quote": 125648.053396 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.64, "high": 0.6427, "low": 0.6347, "close": 0.6369, "volume": 348762.96, "close_time": 1763881199999, "quote_volume": 222784.680731, "trades": 2668, "taker_buy_base": 162755.87, "taker_buy_quote": 103973.55901 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.6369, "high": 0.6376, "low": 0.629, "close": 0.6337, "volume": 375406.65, "close_time": 1763884799999, "quote_volume": 237598.863893, "trades": 3201, "taker_buy_base": 172754.7, "taker_buy_quote": 109367.118972 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.6338, "high": 0.6353, "low": 0.627, "close": 0.6297, "volume": 849839.42, "close_time": 1763888399999, "quote_volume": 535294.680324, "trades": 3994, "taker_buy_base": 234954.76, "taker_buy_quote": 148092.788105 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.6296, "high": 0.6321, "low": 0.6271, "close": 0.6284, "volume": 320290.26, "close_time": 1763891999999, "quote_volume": 201409.483854, "trades": 2714, "taker_buy_base": 177942.02, "taker_buy_quote": 111943.058302 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.6284, "high": 0.6284, "low": 0.6233, "close": 0.6244, "volume": 377086.78, "close_time": 1763895599999, "quote_volume": 235875.419679, "trades": 2649, "taker_buy_base": 185666.52, "taker_buy_quote": 116149.855941 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.6243, "high": 0.6269, "low": 0.6199, "close": 0.6257, "volume": 498771.31, "close_time": 1763899199999, "quote_volume": 311041.456122, "trades": 2925, "taker_buy_base": 336124.09, "taker_buy_quote": 209669.857186 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.6258, "high": 0.6331, "low": 0.6256, "close": 0.6276, "volume": 366639.62, "close_time": 1763902799999, "quote_volume": 230864.999119, "trades": 3765, "taker_buy_base": 172244.44, "taker_buy_quote": 108488.289484 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.6276, "high": 0.6299, "low": 0.6259, "close": 0.6291, "volume": 190486.5, "close_time": 1763906399999, "quote_volume": 119607.918329, "trades": 2029, "taker_buy_base": 85738.04, "taker_buy_quote": 53852.121299 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.6292, "high": 0.6327, "low": 0.6232, "close": 0.6234, "volume": 615884.49, "close_time": 1763909999999, "quote_volume": 385727.088601, "trades": 4681, "taker_buy_base": 257401.82, "taker_buy_quote": 161193.057631 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.6235, "high": 0.6316, "low": 0.6228, "close": 0.6292, "volume": 217387.91, "close_time": 1763913599999, "quote_volume": 136111.035552, "trades": 3122, "taker_buy_base": 85596.44, "taker_buy_quote": 53658.310835 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.6293, "high": 0.6318, "low": 0.6224, "close": 0.623, "volume": 387769.06, "close_time": 1763917199999, "quote_volume": 243605.805729, "trades": 3856, "taker_buy_base": 172822.84, "taker_buy_quote": 108642.708839 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.623, "high": 0.6245, "low": 0.619, "close": 0.6212, "volume": 388863.48, "close_time": 1763920799999, "quote_volume": 241693.895615, "trades": 3936, "taker_buy_base": 173350.86, "taker_buy_quote": 107771.965755 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.6213, "high": 0.6292, "low": 0.6212, "close": 0.6263, "volume": 282635.1, "close_time": 1763924399999, "quote_volume": 176807.712612, "trades": 2953, "taker_buy_base": 174761.12, "taker_buy_quote": 109350.364985 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.6264, "high": 0.6352, "low": 0.6258, "close": 0.63, "volume": 368513.54, "close_time": 1763927999999, "quote_volume": 232618.459852, "trades": 3324, "taker_buy_base": 160988.06, "taker_buy_quote": 101649.842463 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.6301, "high": 0.6328, "low": 0.6283, "close": 0.6291, "volume": 190841.62, "close_time": 1763931599999, "quote_volume": 120230.61858, "trades": 2398, "taker_buy_base": 94663.7, "taker_buy_quote": 59642.563708 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.629, "high": 0.6318, "low": 0.6255, "close": 0.6303, "volume": 182439.69, "close_time": 1763935199999, "quote_volume": 114686.365832, "trades": 2463, "taker_buy_base": 82581.79, "taker_buy_quote": 51915.887462 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.6305, "high": 0.6312, "low": 0.6259, "close": 0.6265, "volume": 164693.17, "close_time": 1763938799999, "quote_volume": 103321.531229, "trades": 1902, "taker_buy_base": 83751.51, "taker_buy_quote": 52545.398572 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.6266, "high": 0.6278, "low": 0.6161, "close": 0.6175, "volume": 345227.99, "close_time": 1763942399999, "quote_volume": 213842.981944, "trades": 3754, "taker_buy_base": 120916.3, "taker_buy_quote": 74948.801438 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.6174, "high": 0.622, "low": 0.6093, "close": 0.6168, "volume": 359965.94, "close_time": 1763945999999, "quote_volume": 221365.952851, "trades": 5020, "taker_buy_base": 166270.51, "taker_buy_quote": 102314.349055 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.6167, "high": 0.6247, "low": 0.6156, "close": 0.624, "volume": 373501.58, "close_time": 1763949599999, "quote_volume": 231074.772712, "trades": 4922, "taker_buy_base": 201323.64, "taker_buy_quote": 124503.532212 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.6239, "high": 0.6411, "low": 0.6228, "close": 0.6339, "volume": 687940.72, "close_time": 1763953199999, "quote_volume": 435776.65419, "trades": 7435, "taker_buy_base": 400607.69, "taker_buy_quote": 253820.303967 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.6339, "high": 0.641, "low": 0.6311, "close": 0.6362, "volume": 254877.61, "close_time": 1763956799999, "quote_volume": 161863.701733, "trades": 3748, "taker_buy_base": 160144.44, "taker_buy_quote": 101678.970103 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.6362, "high": 0.6399, "low": 0.6243, "close": 0.6306, "volume": 390566.19, "close_time": 1763960399999, "quote_volume": 246767.798023, "trades": 4575, "taker_buy_base": 179821.61, "taker_buy_quote": 113517.610594 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.6305, "high": 0.6495, "low": 0.6298, "close": 0.6427, "volume": 697143.9, "close_time": 1763963999999, "quote_volume": 448668.980352, "trades": 7080, "taker_buy_base": 408687.78, "taker_buy_quote": 263090.526374 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.6428, "high": 0.6442, "low": 0.6346, "close": 0.6385, "volume": 463046.73, "close_time": 1763967599999, "quote_volume": 295204.546942, "trades": 4931, "taker_buy_base": 224512.2, "taker_buy_quote": 143195.316126 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.6384, "high": 0.6421, "low": 0.6348, "close": 0.6373, "volume": 222039.61, "close_time": 1763971199999, "quote_volume": 141664.573281, "trades": 3252, "taker_buy_base": 106256.2, "taker_buy_quote": 67798.43719 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.6372, "high": 0.641, "low": 0.6343, "close": 0.6397, "volume": 283257.09, "close_time": 1763974799999, "quote_volume": 180487.365761, "trades": 4077, "taker_buy_base": 186608.28, "taker_buy_quote": 118918.954536 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.6395, "high": 0.6395, "low": 0.6236, "close": 0.6268, "volume": 606778.22, "close_time": 1763978399999, "quote_volume": 380501.455494, "trades": 4921, "taker_buy_base": 290334.38, "taker_buy_quote": 182051.674902 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.6267, "high": 0.642, "low": 0.626, "close": 0.6335, "volume": 2399169.64, "close_time": 1763981999999, "quote_volume": 1525293.6283, "trades": 8215, "taker_buy_base": 1305947.46, "taker_buy_quote": 829840.31861 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.6337, "high": 0.6372, "low": 0.6305, "close": 0.6364, "volume": 180163.03, "close_time": 1763985599999, "quote_volume": 114340.703107, "trades": 2485, "taker_buy_base": 107281.32, "taker_buy_quote": 68091.127305 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.6364, "high": 0.6364, "low": 0.6297, "close": 0.6331, "volume": 215792.75, "close_time": 1763989199999, "quote_volume": 136572.863374, "trades": 2741, "taker_buy_base": 90357.98, "taker_buy_quote": 57197.467896 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.6331, "high": 0.6397, "low": 0.6321, "close": 0.6332, "volume": 332693.72, "close_time": 1763992799999, "quote_volume": 211749.359277, "trades": 3638, "taker_buy_base": 166680.51, "taker_buy_quote": 106088.061871 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.6331, "high": 0.6435, "low": 0.6253, "close": 0.6378, "volume": 877893.93, "close_time": 1763996399999, "quote_volume": 555952.222232, "trades": 11276, "taker_buy_base": 409515.15, "taker_buy_quote": 259461.258028 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.6379, "high": 0.6467, "low": 0.6329, "close": 0.6404, "volume": 694849.15, "close_time": 1763999999999, "quote_volume": 443903.09952, "trades": 9668, "taker_buy_base": 343539.34, "taker_buy_quote": 219479.645252 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.6404, "high": 0.6492, "low": 0.6399, "close": 0.6458, "volume": 775091.51, "close_time": 1764003599999, "quote_volume": 499477.360981, "trades": 6645, "taker_buy_base": 474825.04, "taker_buy_quote": 305879.964893 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.6459, "high": 0.6692, "low": 0.6459, "close": 0.6681, "volume": 906465.16, "close_time": 1764007199999, "quote_volume": 596807.069922, "trades": 8630, "taker_buy_base": 531753.57, "taker_buy_quote": 349783.201021 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.6682, "high": 0.6711, "low": 0.664, "close": 0.6689, "volume": 630710.01, "close_time": 1764010799999, "quote_volume": 421418.07826, "trades": 6247, "taker_buy_base": 315897.54, "taker_buy_quote": 211133.05206 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.6688, "high": 0.675, "low": 0.6669, "close": 0.6695, "volume": 385125.04, "close_time": 1764014399999, "quote_volume": 258519.016473, "trades": 4226, "taker_buy_base": 215612.37, "taker_buy_quote": 144715.106024 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.6695, "high": 0.6767, "low": 0.6667, "close": 0.6741, "volume": 401962.07, "close_time": 1764017999999, "quote_volume": 270371.669871, "trades": 4531, "taker_buy_base": 246228.77, "taker_buy_quote": 165574.54483 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.674, "high": 0.6748, "low": 0.6663, "close": 0.668, "volume": 219748.16, "close_time": 1764021599999, "quote_volume": 147610.263309, "trades": 2976, "taker_buy_base": 104868.76, "taker_buy_quote": 70445.219272 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.6679, "high": 0.6719, "low": 0.6629, "close": 0.6654, "volume": 279075.88, "close_time": 1764025199999, "quote_volume": 186379.792541, "trades": 2658, "taker_buy_base": 149786.64, "taker_buy_quote": 100011.434751 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.6652, "high": 0.6671, "low": 0.662, "close": 0.6636, "volume": 163805.53, "close_time": 1764028799999, "quote_volume": 108896.231269, "trades": 2395, "taker_buy_base": 61646.93, "taker_buy_quote": 40975.72894 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.6635, "high": 0.664, "low": 0.6576, "close": 0.6609, "volume": 343152.95, "close_time": 1764032399999, "quote_volume": 226779.639604, "trades": 4040, "taker_buy_base": 173731.97, "taker_buy_quote": 114881.376999 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.6609, "high": 0.6634, "low": 0.6562, "close": 0.6562, "volume": 144490.45, "close_time": 1764035999999, "quote_volume": 95375.661401, "trades": 2387, "taker_buy_base": 75786.68, "taker_buy_quote": 50055.322991 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.6563, "high": 0.6585, "low": 0.6518, "close": 0.6585, "volume": 188474.73, "close_time": 1764039599999, "quote_volume": 123477.32266, "trades": 2603, "taker_buy_base": 97473.63, "taker_buy_quote": 63888.844158 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.6583, "high": 0.6598, "low": 0.6543, "close": 0.6567, "volume": 287874.43, "close_time": 1764043199999, "quote_volume": 189173.887559, "trades": 2553, "taker_buy_base": 100597.41, "taker_buy_quote": 66169.18464 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.6567, "high": 0.6625, "low": 0.6554, "close": 0.6613, "volume": 224499.15, "close_time": 1764046799999, "quote_volume": 147953.229064, "trades": 2261, "taker_buy_base": 98977.2, "taker_buy_quote": 65215.752152 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.6612, "high": 0.6614, "low": 0.6547, "close": 0.6573, "volume": 226212.75, "close_time": 1764050399999, "quote_volume": 148980.944099, "trades": 2231, "taker_buy_base": 108227.08, "taker_buy_quote": 71245.547829 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.6572, "high": 0.6574, "low": 0.6514, "close": 0.655, "volume": 228812.17, "close_time": 1764053999999, "quote_volume": 149630.394338, "trades": 1881, "taker_buy_base": 78328.87, "taker_buy_quote": 51232.781395 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.655, "high": 0.6565, "low": 0.6488, "close": 0.6497, "volume": 176638.3, "close_time": 1764057599999, "quote_volume": 115327.283103, "trades": 2279, "taker_buy_base": 71975.53, "taker_buy_quote": 47026.897565 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.6495, "high": 0.653, "low": 0.6469, "close": 0.6475, "volume": 348503.82, "close_time": 1764061199999, "quote_volume": 226666.577675, "trades": 3435, "taker_buy_base": 182805.47, "taker_buy_quote": 118904.142816 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.6476, "high": 0.6573, "low": 0.6473, "close": 0.6568, "volume": 391323.63, "close_time": 1764064799999, "quote_volume": 254945.162306, "trades": 4078, "taker_buy_base": 250006.97, "taker_buy_quote": 162851.737393 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.6567, "high": 0.6567, "low": 0.6505, "close": 0.6546, "volume": 186784.68, "close_time": 1764068399999, "quote_volume": 122019.308932, "trades": 2122, "taker_buy_base": 73263.77, "taker_buy_quote": 47864.567898 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.6545, "high": 0.6545, "low": 0.6499, "close": 0.6509, "volume": 140028.43, "close_time": 1764071999999, "quote_volume": 91280.418917, "trades": 1527, "taker_buy_base": 91609.29, "taker_buy_quote": 59712.612213 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.651, "high": 0.6588, "low": 0.6502, "close": 0.6564, "volume": 221659.9, "close_time": 1764075599999, "quote_volume": 145208.933527, "trades": 2887, "taker_buy_base": 123075.73, "taker_buy_quote": 80598.461997 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.6565, "high": 0.6573, "low": 0.6475, "close": 0.6484, "volume": 281294.78, "close_time": 1764079199999, "quote_volume": 183197.386162, "trades": 3240, "taker_buy_base": 126503.08, "taker_buy_quote": 82413.888166 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.6485, "high": 0.6528, "low": 0.6369, "close": 0.6442, "volume": 575688.5, "close_time": 1764082799999, "quote_volume": 371751.206069, "trades": 8033, "taker_buy_base": 244513.67, "taker_buy_quote": 157889.887055 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.6441, "high": 0.6518, "low": 0.6381, "close": 0.648, "volume": 446005.3, "close_time": 1764086399999, "quote_volume": 287487.53107, "trades": 5934, "taker_buy_base": 215061.6, "taker_buy_quote": 138753.770069 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.6479, "high": 0.6574, "low": 0.6461, "close": 0.6533, "volume": 168592.39, "close_time": 1764089999999, "quote_volume": 110015.371397, "trades": 3206, "taker_buy_base": 95151.93, "taker_buy_quote": 62095.404659 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.6532, "high": 0.6643, "low": 0.6507, "close": 0.6608, "volume": 581972.61, "close_time": 1764093599999, "quote_volume": 383713.864196, "trades": 5055, "taker_buy_base": 349589.0, "taker_buy_quote": 230604.645247 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.6607, "high": 0.6663, "low": 0.6566, "close": 0.6569, "volume": 236379.27, "close_time": 1764097199999, "quote_volume": 156349.516776, "trades": 3724, "taker_buy_base": 126694.93, "taker_buy_quote": 83810.908243 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.6568, "high": 0.6583, "low": 0.6442, "close": 0.6558, "volume": 306526.8, "close_time": 1764100799999, "quote_volume": 199120.977887, "trades": 4543, "taker_buy_base": 146867.05, "taker_buy_quote": 95439.549527 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.6559, "high": 0.6673, "low": 0.6559, "close": 0.6645, "volume": 566671.7, "close_time": 1764104399999, "quote_volume": 375088.855514, "trades": 4174, "taker_buy_base": 440255.54, "taker_buy_quote": 291361.759407 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.6645, "high": 0.6697, "low": 0.6639, "close": 0.6655, "volume": 154194.92, "close_time": 1764107999999, "quote_volume": 102740.573956, "trades": 2659, "taker_buy_base": 55436.6, "taker_buy_quote": 36941.044433 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.6654, "high": 0.6765, "low": 0.6588, "close": 0.6748, "volume": 187493.82, "close_time": 1764111599999, "quote_volume": 125004.697901, "trades": 2891, "taker_buy_base": 110756.59, "taker_buy_quote": 73927.539241 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.6747, "high": 0.68, "low": 0.6717, "close": 0.6725, "volume": 224162.17, "close_time": 1764115199999, "quote_volume": 151544.921222, "trades": 3926, "taker_buy_base": 118705.53, "taker_buy_quote": 80247.230014 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.6727, "high": 0.6753, "low": 0.6704, "close": 0.6717, "volume": 201711.75, "close_time": 1764118799999, "quote_volume": 135765.524488, "trades": 2943, "taker_buy_base": 108019.07, "taker_buy_quote": 72709.914724 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.6718, "high": 0.6814, "low": 0.6701, "close": 0.6765, "volume": 128819.18, "close_time": 1764122399999, "quote_volume": 87144.856277, "trades": 2809, "taker_buy_base": 78567.72, "taker_buy_quote": 53150.360103 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.6765, "high": 0.678, "low": 0.6702, "close": 0.6703, "volume": 206346.61, "close_time": 1764125999999, "quote_volume": 139112.719592, "trades": 2210, "taker_buy_base": 79520.72, "taker_buy_quote": 53610.318733 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.6703, "high": 0.6714, "low": 0.6621, "close": 0.6625, "volume": 133238.58, "close_time": 1764129599999, "quote_volume": 88819.19525, "trades": 1989, "taker_buy_base": 44891.96, "taker_buy_quote": 29942.867003 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.6626, "high": 0.6642, "low": 0.6602, "close": 0.6616, "volume": 128520.18, "close_time": 1764133199999, "quote_volume": 85084.752023, "trades": 1778, "taker_buy_base": 58402.6, "taker_buy_quote": 38663.466529 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.6615, "high": 0.6688, "low": 0.6604, "close": 0.6676, "volume": 223900.34, "close_time": 1764136799999, "quote_volume": 148678.669878, "trades": 2092, "taker_buy_base": 98927.01, "taker_buy_quote": 65743.331686 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.6676, "high": 0.6701, "low": 0.6652, "close": 0.6686, "volume": 168836.54, "close_time": 1764140399999, "quote_volume": 112624.1729, "trades": 2403, "taker_buy_base": 63408.54, "taker_buy_quote": 42322.872892 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.6686, "high": 0.6702, "low": 0.6667, "close": 0.67, "volume": 104779.46, "close_time": 1764143999999, "quote_volume": 70030.652641, "trades": 2044, "taker_buy_base": 72321.76, "taker_buy_quote": 48342.924128 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.6699, "high": 0.6706, "low": 0.6631, "close": 0.6631, "volume": 567988.55, "close_time": 1764147599999, "quote_volume": 377772.321436, "trades": 2765, "taker_buy_base": 374078.34, "taker_buy_quote": 248702.9156 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.6631, "high": 0.6649, "low": 0.6593, "close": 0.6611, "volume": 182269.0, "close_time": 1764151199999, "quote_volume": 120688.32989, "trades": 2578, "taker_buy_base": 84611.14, "taker_buy_quote": 56034.753614 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.6611, "high": 0.6638, "low": 0.6556, "close": 0.6573, "volume": 240139.5, "close_time": 1764154799999, "quote_volume": 158108.88224, "trades": 2231, "taker_buy_base": 81496.09, "taker_buy_quote": 53678.08724 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.6573, "high": 0.6586, "low": 0.6527, "close": 0.6552, "volume": 115637.14, "close_time": 1764158399999, "quote_volume": 75734.104026, "trades": 1733, "taker_buy_base": 47536.1, "taker_buy_quote": 31146.146142 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.6551, "high": 0.6559, "low": 0.6484, "close": 0.6514, "volume": 262234.67, "close_time": 1764161999999, "quote_volume": 170957.681121, "trades": 3048, "taker_buy_base": 150110.98, "taker_buy_quote": 97869.107546 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.6513, "high": 0.6565, "low": 0.6482, "close": 0.6562, "volume": 367766.57, "close_time": 1764165599999, "quote_volume": 239777.282937, "trades": 3614, "taker_buy_base": 200324.32, "taker_buy_quote": 130604.783424 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.6561, "high": 0.6584, "low": 0.6462, "close": 0.6482, "volume": 278097.91, "close_time": 1764169199999, "quote_volume": 181835.623348, "trades": 4833, "taker_buy_base": 120370.13, "taker_buy_quote": 78726.92585 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.6481, "high": 0.6533, "low": 0.6435, "close": 0.6473, "volume": 267941.22, "close_time": 1764172799999, "quote_volume": 173847.131502, "trades": 4887, "taker_buy_base": 137430.15, "taker_buy_quote": 89144.369284 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.6473, "high": 0.6588, "low": 0.6472, "close": 0.6525, "volume": 264314.59, "close_time": 1764176399999, "quote_volume": 172925.012089, "trades": 3144, "taker_buy_base": 140851.17, "taker_buy_quote": 92193.508853 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.6527, "high": 0.6787, "low": 0.6469, "close": 0.6771, "volume": 4289755.67, "close_time": 1764179999999, "quote_volume": 2830696.419553, "trades": 31913, "taker_buy_base": 2217305.65, "taker_buy_quote": 1463442.3603 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.6772, "high": 0.6835, "low": 0.6739, "close": 0.68, "volume": 621008.88, "close_time": 1764183599999, "quote_volume": 421629.223343, "trades": 7221, "taker_buy_base": 340192.45, "taker_buy_quote": 231095.792399 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.6799, "high": 0.6799, "low": 0.6708, "close": 0.6713, "volume": 220473.49, "close_time": 1764187199999, "quote_volume": 148537.569444, "trades": 3335, "taker_buy_base": 87115.4, "taker_buy_quote": 58716.485236 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.6712, "high": 0.6715, "low": 0.6655, "close": 0.6677, "volume": 264851.42, "close_time": 1764190799999, "quote_volume": 176939.320381, "trades": 3125, "taker_buy_base": 104775.49, "taker_buy_quote": 70020.494326 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.6678, "high": 0.6754, "low": 0.6658, "close": 0.6714, "volume": 282860.75, "close_time": 1764194399999, "quote_volume": 189660.625893, "trades": 2948, "taker_buy_base": 170610.89, "taker_buy_quote": 114384.007809 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.6714, "high": 0.6739, "low": 0.6675, "close": 0.6685, "volume": 118835.13, "close_time": 1764197999999, "quote_volume": 79705.191062, "trades": 1719, "taker_buy_base": 49684.91, "taker_buy_quote": 33356.971212 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.6684, "high": 0.6703, "low": 0.6647, "close": 0.6674, "volume": 195560.64, "close_time": 1764201599999, "quote_volume": 130519.299708, "trades": 1463, "taker_buy_base": 72309.08, "taker_buy_quote": 48308.009581 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.6673, "high": 0.6709, "low": 0.6639, "close": 0.6682, "volume": 239167.94, "close_time": 1764205199999, "quote_volume": 159504.399966, "trades": 2284, "taker_buy_base": 116536.63, "taker_buy_quote": 77763.657718 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.6681, "high": 0.6738, "low": 0.6667, "close": 0.6719, "volume": 192169.04, "close_time": 1764208799999, "quote_volume": 128773.972223, "trades": 2303, "taker_buy_base": 118426.57, "taker_buy_quote": 79404.291393 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.6718, "high": 0.6747, "low": 0.6661, "close": 0.6666, "volume": 264583.92, "close_time": 1764212399999, "quote_volume": 177643.772112, "trades": 2725, "taker_buy_base": 140164.07, "taker_buy_quote": 94114.955252 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.6665, "high": 0.6703, "low": 0.6615, "close": 0.6622, "volume": 242712.35, "close_time": 1764215999999, "quote_volume": 161692.028177, "trades": 2026, "taker_buy_base": 138812.07, "taker_buy_quote": 92664.080758 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.6623, "high": 0.6677, "low": 0.6618, "close": 0.6657, "volume": 128566.86, "close_time": 1764219599999, "quote_volume": 85561.798948, "trades": 1339, "taker_buy_base": 66859.09, "taker_buy_quote": 44498.504972 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.6656, "high": 0.666, "low": 0.6593, "close": 0.6607, "volume": 134968.57, "close_time": 1764223199999, "quote_volume": 89341.50811, "trades": 1570, "taker_buy_base": 55150.08, "taker_buy_quote": 36513.415659 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.6608, "high": 0.6664, "low": 0.6608, "close": 0.6635, "volume": 84176.66, "close_time": 1764226799999, "quote_volume": 55894.892271, "trades": 1073, "taker_buy_base": 52377.0, "taker_buy_quote": 34782.761602 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.6634, "high": 0.6644, "low": 0.6615, "close": 0.663, "volume": 109686.81, "close_time": 1764230399999, "quote_volume": 72723.420082, "trades": 966, "taker_buy_base": 56097.84, "taker_buy_quote": 37193.296649 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.6629, "high": 0.6639, "low": 0.6579, "close": 0.6638, "volume": 188068.38, "close_time": 1764233999999, "quote_volume": 124222.490939, "trades": 1601, "taker_buy_base": 87536.88, "taker_buy_quote": 57862.812648 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.6638, "high": 0.6718, "low": 0.661, "close": 0.6683, "volume": 542312.61, "close_time": 1764237599999, "quote_volume": 362205.25513, "trades": 3322, "taker_buy_base": 353105.81, "taker_buy_quote": 235808.382396 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.6682, "high": 0.6725, "low": 0.665, "close": 0.6718, "volume": 357911.82, "close_time": 1764241199999, "quote_volume": 239550.803237, "trades": 3290, "taker_buy_base": 157670.72, "taker_buy_quote": 105580.418672 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.6717, "high": 0.6717, "low": 0.6675, "close": 0.6683, "volume": 221333.2, "close_time": 1764244799999, "quote_volume": 148219.37675, "trades": 1454, "taker_buy_base": 67486.65, "taker_buy_quote": 45146.590696 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.6684, "high": 0.6702, "low": 0.6623, "close": 0.6635, "volume": 470557.9, "close_time": 1764248399999, "quote_volume": 314003.804611, "trades": 2320, "taker_buy_base": 146898.07, "taker_buy_quote": 98059.632988 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.6634, "high": 0.6678, "low": 0.6631, "close": 0.6658, "volume": 289791.21, "close_time": 1764251999999, "quote_volume": 192759.457373, "trades": 2414, "taker_buy_base": 157032.81, "taker_buy_quote": 104425.867529 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.6658, "high": 0.6699, "low": 0.6644, "close": 0.6696, "volume": 176359.09, "close_time": 1764255599999, "quote_volume": 117705.654318, "trades": 1840, "taker_buy_base": 89984.15, "taker_buy_quote": 60079.243486 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.6695, "high": 0.6755, "low": 0.6683, "close": 0.6744, "volume": 281005.18, "close_time": 1764259199999, "quote_volume": 188808.619438, "trades": 2543, "taker_buy_base": 162174.14, "taker_buy_quote": 108969.237374 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.6745, "high": 0.6799, "low": 0.6734, "close": 0.6785, "volume": 224825.53, "close_time": 1764262799999, "quote_volume": 152265.226229, "trades": 2667, "taker_buy_base": 106887.42, "taker_buy_quote": 72410.850232 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.6784, "high": 0.6795, "low": 0.6735, "close": 0.6787, "volume": 464412.69, "close_time": 1764266399999, "quote_volume": 314085.073738, "trades": 2981, "taker_buy_base": 218886.26, "taker_buy_quote": 148035.786317 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.6786, "high": 0.6829, "low": 0.6769, "close": 0.6802, "volume": 195408.24, "close_time": 1764269999999, "quote_volume": 132802.076361, "trades": 1832, "taker_buy_base": 119070.9, "taker_buy_quote": 80896.996967 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.68, "high": 0.6803, "low": 0.6756, "close": 0.6766, "volume": 210646.04, "close_time": 1764273599999, "quote_volume": 142770.610224, "trades": 1677, "taker_buy_base": 62242.68, "taker_buy_quote": 42168.241701 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.6766, "high": 0.6797, "low": 0.6752, "close": 0.6786, "volume": 140065.67, "close_time": 1764277199999, "quote_volume": 94866.893654, "trades": 1471, "taker_buy_base": 82870.78, "taker_buy_quote": 56155.012934 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.6786, "high": 0.6817, "low": 0.6769, "close": 0.6772, "volume": 80428.2, "close_time": 1764280799999, "quote_volume": 54668.370557, "trades": 1103, "taker_buy_base": 27379.34, "taker_buy_quote": 18602.97438 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.6771, "high": 0.6782, "low": 0.6675, "close": 0.6697, "volume": 130316.46, "close_time": 1764284399999, "quote_volume": 87680.591932, "trades": 1458, "taker_buy_base": 61196.81, "taker_buy_quote": 41146.667831 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.6696, "high": 0.6716, "low": 0.6664, "close": 0.6679, "volume": 103898.64, "close_time": 1764287999999, "quote_volume": 69464.637736, "trades": 1345, "taker_buy_base": 58115.99, "taker_buy_quote": 38873.565267 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.6678, "high": 0.6706, "low": 0.667, "close": 0.6676, "volume": 78048.95, "close_time": 1764291599999, "quote_volume": 52178.927876, "trades": 1210, "taker_buy_base": 29633.35, "taker_buy_quote": 19814.449629 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.6675, "high": 0.6679, "low": 0.6601, "close": 0.661, "volume": 253733.57, "close_time": 1764295199999, "quote_volume": 168583.437357, "trades": 2546, "taker_buy_base": 103187.32, "taker_buy_quote": 68538.514923 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.6611, "high": 0.6655, "low": 0.6589, "close": 0.6647, "volume": 108953.84, "close_time": 1764298799999, "quote_volume": 72070.155371, "trades": 1915, "taker_buy_base": 62884.95, "taker_buy_quote": 41617.546537 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.6646, "high": 0.6667, "low": 0.6632, "close": 0.6644, "volume": 86243.25, "close_time": 1764302399999, "quote_volume": 57341.160772, "trades": 1191, "taker_buy_base": 38469.9, "taker_buy_quote": 25583.435205 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.6643, "high": 0.6684, "low": 0.6625, "close": 0.6628, "volume": 46706.64, "close_time": 1764305999999, "quote_volume": 31075.665123, "trades": 857, "taker_buy_base": 26699.89, "taker_buy_quote": 17764.368604 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.6627, "high": 0.6666, "low": 0.6614, "close": 0.6652, "volume": 109275.89, "close_time": 1764309599999, "quote_volume": 72593.87665, "trades": 1288, "taker_buy_base": 43414.64, "taker_buy_quote": 28848.135573 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.6652, "high": 0.6652, "low": 0.6594, "close": 0.6623, "volume": 56115.69, "close_time": 1764313199999, "quote_volume": 37169.12209, "trades": 879, "taker_buy_base": 22047.69, "taker_buy_quote": 14603.950842 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.6623, "high": 0.6672, "low": 0.6615, "close": 0.6636, "volume": 92271.5, "close_time": 1764316799999, "quote_volume": 61321.457908, "trades": 1267, "taker_buy_base": 50897.83, "taker_buy_quote": 33834.862162 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.6635, "high": 0.6826, "low": 0.6634, "close": 0.6819, "volume": 302227.78, "close_time": 1764320399999, "quote_volume": 203701.108503, "trades": 4195, "taker_buy_base": 184243.62, "taker_buy_quote": 124182.598228 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.682, "high": 0.6838, "low": 0.6782, "close": 0.6792, "volume": 181758.48, "close_time": 1764323999999, "quote_volume": 123605.512421, "trades": 2558, "taker_buy_base": 84400.65, "taker_buy_quote": 57406.921366 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.6791, "high": 0.6821, "low": 0.6759, "close": 0.6783, "volume": 443799.17, "close_time": 1764327599999, "quote_volume": 301497.48475, "trades": 2447, "taker_buy_base": 321856.17, "taker_buy_quote": 218767.915129 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.6784, "high": 0.6785, "low": 0.6675, "close": 0.669, "volume": 245363.21, "close_time": 1764331199999, "quote_volume": 164432.554575, "trades": 3290, "taker_buy_base": 78361.71, "taker_buy_quote": 52509.141463 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.6689, "high": 0.6706, "low": 0.6668, "close": 0.667, "volume": 106893.01, "close_time": 1764334799999, "quote_volume": 71497.87784, "trades": 1803, "taker_buy_base": 50291.86, "taker_buy_quote": 33628.504775 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.667, "high": 0.6787, "low": 0.6635, "close": 0.6764, "volume": 305891.79, "close_time": 1764338399999, "quote_volume": 205366.621529, "trades": 4088, "taker_buy_base": 183217.75, "taker_buy_quote": 123039.690912 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.6764, "high": 0.6818, "low": 0.6693, "close": 0.6731, "volume": 606123.48, "close_time": 1764341999999, "quote_volume": 410362.776348, "trades": 6451, "taker_buy_base": 372463.34, "taker_buy_quote": 252197.416837 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.6732, "high": 0.6808, "low": 0.671, "close": 0.6737, "volume": 274467.93, "close_time": 1764345599999, "quote_volume": 185624.710765, "trades": 4411, "taker_buy_base": 159412.28, "taker_buy_quote": 107800.727866 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.6737, "high": 0.6738, "low": 0.6592, "close": 0.6614, "volume": 362109.0, "close_time": 1764349199999, "quote_volume": 240944.605445, "trades": 4824, "taker_buy_base": 160256.97, "taker_buy_quote": 106622.764848 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.6615, "high": 0.6623, "low": 0.6536, "close": 0.6568, "volume": 551185.84, "close_time": 1764352799999, "quote_volume": 362406.575592, "trades": 5016, "taker_buy_base": 212002.33, "taker_buy_quote": 139396.303653 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.6569, "high": 0.6604, "low": 0.6526, "close": 0.6597, "volume": 239336.72, "close_time": 1764356399999, "quote_volume": 157505.190584, "trades": 2860, "taker_buy_base": 140598.23, "taker_buy_quote": 92521.385693 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.6597, "high": 0.6678, "low": 0.6594, "close": 0.6661, "volume": 204306.57, "close_time": 1764359999999, "quote_volume": 135754.050353, "trades": 2202, "taker_buy_base": 127725.61, "taker_buy_quote": 84908.320738 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.666, "high": 0.6675, "low": 0.6619, "close": 0.6672, "volume": 130629.33, "close_time": 1764363599999, "quote_volume": 86914.406013, "trades": 1528, "taker_buy_base": 80539.66, "taker_buy_quote": 53597.993191 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.6673, "high": 0.6686, "low": 0.6624, "close": 0.6624, "volume": 64786.32, "close_time": 1764367199999, "quote_volume": 43141.635409, "trades": 1077, "taker_buy_base": 16088.23, "taker_buy_quote": 10716.220867 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.6623, "high": 0.6662, "low": 0.6591, "close": 0.6651, "volume": 196650.09, "close_time": 1764370799999, "quote_volume": 130081.603186, "trades": 1766, "taker_buy_base": 101379.04, "taker_buy_quote": 67104.876341 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.6653, "high": 0.6666, "low": 0.6625, "close": 0.6632, "volume": 48561.65, "close_time": 1764374399999, "quote_volume": 32239.737777, "trades": 870, "taker_buy_base": 22383.87, "taker_buy_quote": 14861.913706 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.6631, "high": 0.667, "low": 0.6619, "close": 0.6667, "volume": 88625.28, "close_time": 1764377999999, "quote_volume": 58890.512279, "trades": 1641, "taker_buy_base": 52894.43, "taker_buy_quote": 35134.263667 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.6667, "high": 0.6712, "low": 0.6667, "close": 0.667, "volume": 242747.11, "close_time": 1764381599999, "quote_volume": 162313.992442, "trades": 1688, "taker_buy_base": 138216.15, "taker_buy_quote": 92382.832064 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.6669, "high": 0.6675, "low": 0.6629, "close": 0.6648, "volume": 113457.94, "close_time": 1764385199999, "quote_volume": 75457.527931, "trades": 932, "taker_buy_base": 37605.42, "taker_buy_quote": 25010.368767 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.6648, "high": 0.6676, "low": 0.6629, "close": 0.6629, "volume": 35945.37, "close_time": 1764388799999, "quote_volume": 23925.834407, "trades": 753, "taker_buy_base": 16822.58, "taker_buy_quote": 11203.333489 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.6628, "high": 0.6676, "low": 0.6595, "close": 0.6666, "volume": 139939.27, "close_time": 1764392399999, "quote_volume": 92667.906401, "trades": 1244, "taker_buy_base": 65477.84, "taker_buy_quote": 43419.630056 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.6666, "high": 0.6684, "low": 0.6644, "close": 0.6644, "volume": 64211.9, "close_time": 1764395999999, "quote_volume": 42815.117152, "trades": 779, "taker_buy_base": 24004.34, "taker_buy_quote": 16017.304121 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.6644, "high": 0.6655, "low": 0.6566, "close": 0.6569, "volume": 315855.55, "close_time": 1764399599999, "quote_volume": 208247.24207, "trades": 2588, "taker_buy_base": 130237.04, "taker_buy_quote": 85780.12108 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.6569, "high": 0.66, "low": 0.6556, "close": 0.6571, "volume": 180223.43, "close_time": 1764403199999, "quote_volume": 118404.068937, "trades": 1078, "taker_buy_base": 104711.25, "taker_buy_quote": 68745.201958 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.6572, "high": 0.6573, "low": 0.6541, "close": 0.6548, "volume": 113371.37, "close_time": 1764406799999, "quote_volume": 74343.675418, "trades": 1147, "taker_buy_base": 36884.87, "taker_buy_quote": 24193.965427 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.6549, "high": 0.6557, "low": 0.6529, "close": 0.6532, "volume": 144111.36, "close_time": 1764410399999, "quote_volume": 94281.990518, "trades": 949, "taker_buy_base": 55398.81, "taker_buy_quote": 36246.874136 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.6532, "high": 0.6562, "low": 0.6503, "close": 0.6551, "volume": 196980.19, "close_time": 1764413999999, "quote_volume": 128751.425172, "trades": 1518, "taker_buy_base": 54829.06, "taker_buy_quote": 35853.538334 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.655, "high": 0.6593, "low": 0.6546, "close": 0.6587, "volume": 121377.67, "close_time": 1764417599999, "quote_volume": 79826.080076, "trades": 1113, "taker_buy_base": 68389.28, "taker_buy_quote": 44969.861817 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.6588, "high": 0.6592, "low": 0.6538, "close": 0.6541, "volume": 69860.05, "close_time": 1764421199999, "quote_volume": 45844.258563, "trades": 914, "taker_buy_base": 24563.93, "taker_buy_quote": 16110.678614 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.654, "high": 0.6557, "low": 0.6527, "close": 0.6538, "volume": 84308.08, "close_time": 1764424799999, "quote_volume": 55159.072878, "trades": 1037, "taker_buy_base": 31072.83, "taker_buy_quote": 20330.550763 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.6539, "high": 0.654, "low": 0.6509, "close": 0.6511, "volume": 104811.24, "close_time": 1764428399999, "quote_volume": 68339.333883, "trades": 855, "taker_buy_base": 58462.15, "taker_buy_quote": 38108.410394 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.6513, "high": 0.6578, "low": 0.6513, "close": 0.6568, "volume": 129690.18, "close_time": 1764431999999, "quote_volume": 85056.058928, "trades": 1699, "taker_buy_base": 78775.16, "taker_buy_quote": 51664.520461 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6569, "high": 0.6572, "low": 0.6537, "close": 0.6559, "volume": 96055.06, "close_time": 1764435599999, "quote_volume": 62924.978674, "trades": 955, "taker_buy_base": 22195.79, "taker_buy_quote": 14545.15626 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.656, "high": 0.6566, "low": 0.6483, "close": 0.6485, "volume": 263877.57, "close_time": 1764439199999, "quote_volume": 171833.037242, "trades": 2038, "taker_buy_base": 65780.11, "taker_buy_quote": 42866.944905 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.6488, "high": 0.6526, "low": 0.6461, "close": 0.6513, "volume": 357469.92, "close_time": 1764442799999, "quote_volume": 231951.018567, "trades": 2868, "taker_buy_base": 184764.06, "taker_buy_quote": 119923.254101 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.6514, "high": 0.6522, "low": 0.6486, "close": 0.6495, "volume": 50929.4, "close_time": 1764446399999, "quote_volume": 33111.256773, "trades": 637, "taker_buy_base": 24560.35, "taker_buy_quote": 15969.969498 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.6493, "high": 0.6535, "low": 0.6476, "close": 0.6527, "volume": 112497.33, "close_time": 1764449999999, "quote_volume": 73033.199571, "trades": 1086, "taker_buy_base": 82499.1, "taker_buy_quote": 53567.261147 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.6527, "high": 0.6538, "low": 0.6498, "close": 0.6526, "volume": 59791.02, "close_time": 1764453599999, "quote_volume": 38961.527719, "trades": 966, "taker_buy_base": 19033.83, "taker_buy_quote": 12417.893913 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.6525, "high": 0.6525, "low": 0.6493, "close": 0.6501, "volume": 41858.28, "close_time": 1764457199999, "quote_volume": 27234.04227, "trades": 522, "taker_buy_base": 16173.71, "taker_buy_quote": 10526.158299 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.6502, "high": 0.6515, "low": 0.6484, "close": 0.6491, "volume": 115048.78, "close_time": 1764460799999, "quote_volume": 74740.143693, "trades": 772, "taker_buy_base": 16946.69, "taker_buy_quote": 11015.839736 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.6491, "high": 0.6514, "low": 0.6482, "close": 0.649, "volume": 32251.31, "close_time": 1764464399999, "quote_volume": 20950.559345, "trades": 615, "taker_buy_base": 14484.6, "taker_buy_quote": 9413.80845 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.6491, "high": 0.6525, "low": 0.6482, "close": 0.6509, "volume": 32920.22, "close_time": 1764467999999, "quote_volume": 21435.235211, "trades": 737, "taker_buy_base": 17973.29, "taker_buy_quote": 11704.309288 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.6509, "high": 0.6545, "low": 0.648, "close": 0.6482, "volume": 175665.96, "close_time": 1764471599999, "quote_volume": 114101.234547, "trades": 963, "taker_buy_base": 41674.14, "taker_buy_quote": 27119.185489 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.6482, "high": 0.6512, "low": 0.6432, "close": 0.651, "volume": 553328.43, "close_time": 1764475199999, "quote_volume": 357912.542, "trades": 2407, "taker_buy_base": 108048.89, "taker_buy_quote": 69965.9949 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.651, "high": 0.6523, "low": 0.6478, "close": 0.6484, "volume": 70570.09, "close_time": 1764478799999, "quote_volume": 45929.14779, "trades": 1079, "taker_buy_base": 34299.87, "taker_buy_quote": 22328.665217 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.6483, "high": 0.6483, "low": 0.6428, "close": 0.6445, "volume": 124397.03, "close_time": 1764482399999, "quote_volume": 80186.374418, "trades": 1287, "taker_buy_base": 50715.91, "taker_buy_quote": 32699.891098 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.6446, "high": 0.6519, "low": 0.6446, "close": 0.6497, "volume": 123652.39, "close_time": 1764485999999, "quote_volume": 80359.931395, "trades": 1127, "taker_buy_base": 90335.68, "taker_buy_quote": 58771.039747 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.6496, "high": 0.6551, "low": 0.6489, "close": 0.6543, "volume": 73652.35, "close_time": 1764489599999, "quote_volume": 48021.522536, "trades": 1367, "taker_buy_base": 30882.38, "taker_buy_quote": 20143.557564 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.6542, "high": 0.6585, "low": 0.6515, "close": 0.6524, "volume": 141741.09, "close_time": 1764493199999, "quote_volume": 92754.68883, "trades": 2336, "taker_buy_base": 42925.44, "taker_buy_quote": 28094.970801 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.6525, "high": 0.655, "low": 0.6514, "close": 0.6534, "volume": 77353.99, "close_time": 1764496799999, "quote_volume": 50522.000844, "trades": 1314, "taker_buy_base": 40551.98, "taker_buy_quote": 26494.120159 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.6533, "high": 0.6542, "low": 0.651, "close": 0.6512, "volume": 86707.4, "close_time": 1764500399999, "quote_volume": 56569.881952, "trades": 1163, "taker_buy_base": 30995.86, "taker_buy_quote": 20226.554047 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.6512, "high": 0.6531, "low": 0.6479, "close": 0.6487, "volume": 116370.96, "close_time": 1764503999999, "quote_volume": 75744.261283, "trades": 1407, "taker_buy_base": 59210.27, "taker_buy_quote": 38567.220898 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.6488, "high": 0.6565, "low": 0.6468, "close": 0.6535, "volume": 143786.63, "close_time": 1764507599999, "quote_volume": 93617.92107, "trades": 2089, "taker_buy_base": 86535.43, "taker_buy_quote": 56394.853923 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.6535, "high": 0.6624, "low": 0.6533, "close": 0.6599, "volume": 213594.78, "close_time": 1764511199999, "quote_volume": 140842.371154, "trades": 2672, "taker_buy_base": 111610.36, "taker_buy_quote": 73563.68087 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.66, "high": 0.6606, "low": 0.6521, "close": 0.6541, "volume": 132138.6, "close_time": 1764514799999, "quote_volume": 86606.173014, "trades": 1461, "taker_buy_base": 65212.36, "taker_buy_quote": 42752.871975 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.6541, "high": 0.6541, "low": 0.6488, "close": 0.651, "volume": 218692.43, "close_time": 1764518399999, "quote_volume": 142205.822219, "trades": 1875, "taker_buy_base": 75197.58, "taker_buy_quote": 48925.184111 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.651, "high": 0.6593, "low": 0.6509, "close": 0.6588, "volume": 116558.5, "close_time": 1764521999999, "quote_volume": 76506.021433, "trades": 1547, "taker_buy_base": 66844.19, "taker_buy_quote": 43882.735414 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.6587, "high": 0.661, "low": 0.6558, "close": 0.6597, "volume": 118662.18, "close_time": 1764525599999, "quote_volume": 78096.93545, "trades": 1538, "taker_buy_base": 59013.24, "taker_buy_quote": 38868.618021 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.6598, "high": 0.6605, "low": 0.6562, "close": 0.6581, "volume": 67984.63, "close_time": 1764529199999, "quote_volume": 44774.038343, "trades": 1134, "taker_buy_base": 39119.24, "taker_buy_quote": 25774.462742 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.658, "high": 0.6595, "low": 0.6552, "close": 0.6573, "volume": 65189.6, "close_time": 1764532799999, "quote_volume": 42849.39634, "trades": 1093, "taker_buy_base": 29306.01, "taker_buy_quote": 19261.462708 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.6572, "high": 0.6606, "low": 0.6541, "close": 0.6565, "volume": 69214.0, "close_time": 1764536399999, "quote_volume": 45427.245249, "trades": 1099, "taker_buy_base": 36851.07, "taker_buy_quote": 24187.699846 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.6565, "high": 0.6569, "low": 0.6532, "close": 0.6547, "volume": 181378.38, "close_time": 1764539999999, "quote_volume": 118781.464308, "trades": 1838, "taker_buy_base": 98404.87, "taker_buy_quote": 64452.168953 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.6548, "high": 0.6591, "low": 0.6531, "close": 0.6564, "volume": 283837.32, "close_time": 1764543599999, "quote_volume": 185962.509309, "trades": 1558, "taker_buy_base": 156713.85, "taker_buy_quote": 102573.979005 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.6565, "high": 0.6577, "low": 0.6418, "close": 0.6426, "volume": 293508.34, "close_time": 1764547199999, "quote_volume": 190191.145115, "trades": 2953, "taker_buy_base": 114157.01, "taker_buy_quote": 73977.010683 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.6426, "high": 0.6437, "low": 0.595, "close": 0.5968, "volume": 2873200.4, "close_time": 1764550799999, "quote_volume": 1766427.337802, "trades": 26121, "taker_buy_base": 1470575.13, "taker_buy_quote": 901839.633676 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.5961, "high": 0.6052, "low": 0.593, "close": 0.5984, "volume": 620761.32, "close_time": 1764554399999, "quote_volume": 372337.402678, "trades": 7880, "taker_buy_base": 286323.36, "taker_buy_quote": 171864.064918 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.5984, "high": 0.6038, "low": 0.5965, "close": 0.598, "volume": 489189.97, "close_time": 1764557999999, "quote_volume": 293610.649487, "trades": 4949, "taker_buy_base": 232484.3, "taker_buy_quote": 139636.537665 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.5979, "high": 0.5985, "low": 0.5871, "close": 0.5889, "volume": 484326.7, "close_time": 1764561599999, "quote_volume": 286627.042024, "trades": 5603, "taker_buy_base": 219848.31, "taker_buy_quote": 130119.379397 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.5889, "high": 0.5908, "low": 0.5845, "close": 0.5881, "volume": 672472.94, "close_time": 1764565199999, "quote_volume": 395310.034998, "trades": 6158, "taker_buy_base": 223473.17, "taker_buy_quote": 131374.453583 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.5878, "high": 0.5941, "low": 0.5871, "close": 0.593, "volume": 300706.87, "close_time": 1764568799999, "quote_volume": 177916.030559, "trades": 3785, "taker_buy_base": 145573.71, "taker_buy_quote": 86183.400124 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.593, "high": 0.5935, "low": 0.59, "close": 0.5911, "volume": 161640.01, "close_time": 1764572399999, "quote_volume": 95603.215379, "trades": 2054, "taker_buy_base": 85193.36, "taker_buy_quote": 50390.67803 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.5912, "high": 0.5946, "low": 0.5895, "close": 0.594, "volume": 288557.46, "close_time": 1764575999999, "quote_volume": 170978.847111, "trades": 2189, "taker_buy_base": 194103.11, "taker_buy_quote": 115018.860118 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.5939, "high": 0.595, "low": 0.5894, "close": 0.5913, "volume": 355122.49, "close_time": 1764579599999, "quote_volume": 210054.577814, "trades": 2654, "taker_buy_base": 142810.15, "taker_buy_quote": 84461.07782 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.5912, "high": 0.5936, "low": 0.5871, "close": 0.5881, "volume": 227139.91, "close_time": 1764583199999, "quote_volume": 133939.248945, "trades": 2416, "taker_buy_base": 132032.53, "taker_buy_quote": 77864.029902 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.5882, "high": 0.591, "low": 0.588, "close": 0.5892, "volume": 129481.97, "close_time": 1764586799999, "quote_volume": 76339.039709, "trades": 1351, "taker_buy_base": 71781.4, "taker_buy_quote": 42317.824281 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.5891, "high": 0.5891, "low": 0.5813, "close": 0.583, "volume": 584101.02, "close_time": 1764590399999, "quote_volume": 340688.979166, "trades": 5079, "taker_buy_base": 240438.36, "taker_buy_quote": 140155.959747 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.5831, "high": 0.5835, "low": 0.5681, "close": 0.5765, "volume": 1343150.97, "close_time": 1764593999999, "quote_volume": 772707.111698, "trades": 7162, "taker_buy_base": 515878.37, "taker_buy_quote": 296712.508479 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.5764, "high": 0.5809, "low": 0.57, "close": 0.5739, "volume": 590962.04, "close_time": 1764597599999, "quote_volume": 339944.259072, "trades": 5359, "taker_buy_base": 329171.32, "taker_buy_quote": 189508.961703 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.5739, "high": 0.585, "low": 0.5739, "close": 0.5775, "volume": 651726.48, "close_time": 1764601199999, "quote_volume": 377111.456157, "trades": 6243, "taker_buy_base": 361712.91, "taker_buy_quote": 209207.855878 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.5777, "high": 0.5792, "low": 0.5625, "close": 0.5724, "volume": 807342.34, "close_time": 1764604799999, "quote_volume": 460781.985884, "trades": 8209, "taker_buy_base": 320597.73, "taker_buy_quote": 182957.906973 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.5724, "high": 0.5724, "low": 0.5642, "close": 0.565, "volume": 489318.06, "close_time": 1764608399999, "quote_volume": 277992.967788, "trades": 5065, "taker_buy_base": 212118.01, "taker_buy_quote": 120609.964512 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.565, "high": 0.57, "low": 0.5638, "close": 0.5667, "volume": 334834.94, "close_time": 1764611999999, "quote_volume": 189822.402725, "trades": 3353, "taker_buy_base": 154268.68, "taker_buy_quote": 87499.729053 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.5667, "high": 0.573, "low": 0.5655, "close": 0.5704, "volume": 411492.29, "close_time": 1764615599999, "quote_volume": 234587.819327, "trades": 3675, "taker_buy_base": 194439.53, "taker_buy_quote": 110923.559664 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.5705, "high": 0.5737, "low": 0.5665, "close": 0.5736, "volume": 615696.53, "close_time": 1764619199999, "quote_volume": 350912.063069, "trades": 3486, "taker_buy_base": 362057.56, "taker_buy_quote": 206430.599921 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.5736, "high": 0.5794, "low": 0.5727, "close": 0.5758, "volume": 476896.12, "close_time": 1764622799999, "quote_volume": 274848.452255, "trades": 3738, "taker_buy_base": 220456.8, "taker_buy_quote": 126977.284112 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.5757, "high": 0.5848, "low": 0.5756, "close": 0.5831, "volume": 378146.65, "close_time": 1764626399999, "quote_volume": 220113.466654, "trades": 3519, "taker_buy_base": 221832.33, "taker_buy_quote": 129156.900216 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.5832, "high": 0.5864, "low": 0.5802, "close": 0.5806, "volume": 312818.2, "close_time": 1764629999999, "quote_volume": 182360.732244, "trades": 2049, "taker_buy_base": 140827.35, "taker_buy_quote": 82091.303785 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.5806, "high": 0.5836, "low": 0.5746, "close": 0.5747, "volume": 248232.47, "close_time": 1764633599999, "quote_volume": 143917.177168, "trades": 2489, "taker_buy_base": 109426.63, "taker_buy_quote": 63462.743129 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.5747, "high": 0.5768, "low": 0.565, "close": 0.5655, "volume": 349136.51, "close_time": 1764637199999, "quote_volume": 198924.634423, "trades": 3228, "taker_buy_base": 124346.34, "taker_buy_quote": 70845.72109 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.5654, "high": 0.5769, "low": 0.5576, "close": 0.5577, "volume": 575837.92, "close_time": 1764640799999, "quote_volume": 325375.211216, "trades": 5625, "taker_buy_base": 212359.37, "taker_buy_quote": 120113.430634 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.5577, "high": 0.5618, "low": 0.5538, "close": 0.555, "volume": 322537.51, "close_time": 1764644399999, "quote_volume": 179933.039944, "trades": 3684, "taker_buy_base": 151470.0, "taker_buy_quote": 84448.810769 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.5549, "high": 0.5654, "low": 0.5536, "close": 0.5634, "volume": 483627.32, "close_time": 1764647999999, "quote_volume": 270675.132207, "trades": 3742, "taker_buy_base": 242700.65, "taker_buy_quote": 135848.338899 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.5634, "high": 0.5698, "low": 0.5633, "close": 0.5654, "volume": 566536.37, "close_time": 1764651599999, "quote_volume": 321211.361263, "trades": 3922, "taker_buy_base": 266056.43, "taker_buy_quote": 150821.440561 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.5653, "high": 0.5665, "low": 0.5605, "close": 0.5608, "volume": 286930.42, "close_time": 1764655199999, "quote_volume": 161592.006561, "trades": 2229, "taker_buy_base": 174045.52, "taker_buy_quote": 98015.249721 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.5608, "high": 0.5625, "low": 0.5575, "close": 0.5623, "volume": 280918.04, "close_time": 1764658799999, "quote_volume": 157248.36781, "trades": 2461, "taker_buy_base": 133262.6, "taker_buy_quote": 74610.779479 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.5622, "high": 0.5637, "low": 0.5601, "close": 0.5616, "volume": 321667.15, "close_time": 1764662399999, "quote_volume": 180733.428782, "trades": 2286, "taker_buy_base": 125541.5, "taker_buy_quote": 70562.075125 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.5615, "high": 0.5628, "low": 0.5561, "close": 0.5588, "volume": 305587.88, "close_time": 1764665999999, "quote_volume": 170839.652594, "trades": 3085, "taker_buy_base": 112157.25, "taker_buy_quote": 62723.358891 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.5589, "high": 0.563, "low": 0.5573, "close": 0.5589, "volume": 417274.93, "close_time": 1764669599999, "quote_volume": 233572.011468, "trades": 2730, "taker_buy_base": 245621.54, "taker_buy_quote": 137589.667439 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.559, "high": 0.5643, "low": 0.557, "close": 0.5587, "volume": 371022.32, "close_time": 1764673199999, "quote_volume": 207757.502859, "trades": 2883, "taker_buy_base": 153950.86, "taker_buy_quote": 86228.664739 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.5588, "high": 0.5615, "low": 0.555, "close": 0.56, "volume": 629227.09, "close_time": 1764676799999, "quote_volume": 351140.058448, "trades": 3394, "taker_buy_base": 330986.11, "taker_buy_quote": 184613.797185 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.56, "high": 0.5618, "low": 0.556, "close": 0.5616, "volume": 466058.04, "close_time": 1764680399999, "quote_volume": 260487.138785, "trades": 3081, "taker_buy_base": 191216.33, "taker_buy_quote": 106924.405384 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.5616, "high": 0.5758, "low": 0.5599, "close": 0.5743, "volume": 913304.02, "close_time": 1764683999999, "quote_volume": 521354.334047, "trades": 6350, "taker_buy_base": 534643.56, "taker_buy_quote": 305090.015444 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.5744, "high": 0.5885, "low": 0.5718, "close": 0.5859, "volume": 965766.43, "close_time": 1764687599999, "quote_volume": 559579.096545, "trades": 8695, "taker_buy_base": 432593.42, "taker_buy_quote": 250495.009711 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.586, "high": 0.6299, "low": 0.586, "close": 0.6287, "volume": 2152959.63, "close_time": 1764691199999, "quote_volume": 1316971.991242, "trades": 19160, "taker_buy_base": 1125847.3, "taker_buy_quote": 687199.046559 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.6287, "high": 0.6381, "low": 0.6171, "close": 0.6233, "volume": 1151990.82, "close_time": 1764694799999, "quote_volume": 721614.235587, "trades": 12082, "taker_buy_base": 610960.44, "taker_buy_quote": 383354.283869 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.6234, "high": 0.6314, "low": 0.6199, "close": 0.6281, "volume": 606363.39, "close_time": 1764698399999, "quote_volume": 379696.068509, "trades": 6685, "taker_buy_base": 277351.23, "taker_buy_quote": 173642.437435 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.6281, "high": 0.6308, "low": 0.624, "close": 0.624, "volume": 342224.14, "close_time": 1764701999999, "quote_volume": 214783.845679, "trades": 4909, "taker_buy_base": 170311.61, "taker_buy_quote": 106940.482379 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.6241, "high": 0.6278, "low": 0.614, "close": 0.6151, "volume": 328387.59, "close_time": 1764705599999, "quote_volume": 204324.546987, "trades": 3501, "taker_buy_base": 123129.63, "taker_buy_quote": 76683.739357 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.6153, "high": 0.6155, "low": 0.6054, "close": 0.609, "volume": 822491.61, "close_time": 1764709199999, "quote_volume": 501299.732352, "trades": 6803, "taker_buy_base": 503186.93, "taker_buy_quote": 306539.190645 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.6091, "high": 0.6163, "low": 0.6082, "close": 0.6147, "volume": 419070.39, "close_time": 1764712799999, "quote_volume": 256481.331787, "trades": 4473, "taker_buy_base": 175846.1, "taker_buy_quote": 107638.833019 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.6149, "high": 0.6245, "low": 0.6149, "close": 0.6238, "volume": 362099.85, "close_time": 1764716399999, "quote_volume": 224932.251999, "trades": 3735, "taker_buy_base": 159174.38, "taker_buy_quote": 98849.151652 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.6238, "high": 0.6239, "low": 0.6131, "close": 0.6161, "volume": 253759.14, "close_time": 1764719999999, "quote_volume": 156832.117511, "trades": 2785, "taker_buy_base": 102346.57, "taker_buy_quote": 63232.739274 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.6162, "high": 0.622, "low": 0.6162, "close": 0.6184, "volume": 277156.22, "close_time": 1764723599999, "quote_volume": 171578.91753, "trades": 3264, "taker_buy_base": 128253.23, "taker_buy_quote": 79449.38439 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.6183, "high": 0.625, "low": 0.618, "close": 0.6218, "volume": 261448.27, "close_time": 1764727199999, "quote_volume": 162356.31755, "trades": 3628, "taker_buy_base": 153408.21, "taker_buy_quote": 95265.486268 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.6218, "high": 0.6276, "low": 0.6209, "close": 0.6244, "volume": 363215.28, "close_time": 1764730799999, "quote_volume": 226887.256244, "trades": 4374, "taker_buy_base": 177928.73, "taker_buy_quote": 111136.881668 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.6245, "high": 0.6285, "low": 0.6239, "close": 0.6244, "volume": 237885.36, "close_time": 1764734399999, "quote_volume": 148835.223514, "trades": 3018, "taker_buy_base": 98572.93, "taker_buy_quote": 61683.491519 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.6243, "high": 0.632, "low": 0.6213, "close": 0.6304, "volume": 730014.5, "close_time": 1764737999999, "quote_volume": 456204.215085, "trades": 4938, "taker_buy_base": 251818.87, "taker_buy_quote": 157766.24004 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.6305, "high": 0.6345, "low": 0.6279, "close": 0.6281, "volume": 466429.29, "close_time": 1764741599999, "quote_volume": 294360.918773, "trades": 3541, "taker_buy_base": 212115.66, "taker_buy_quote": 133817.447975 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.6282, "high": 0.6359, "low": 0.6277, "close": 0.6317, "volume": 339358.87, "close_time": 1764745199999, "quote_volume": 214419.191893, "trades": 3518, "taker_buy_base": 117991.96, "taker_buy_quote": 74585.342922 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.6317, "high": 0.6317, "low": 0.6265, "close": 0.6269, "volume": 198983.03, "close_time": 1764748799999, "quote_volume": 125316.784935, "trades": 2484, "taker_buy_base": 101436.6, "taker_buy_quote": 63888.95094 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.627, "high": 0.6346, "low": 0.6264, "close": 0.6331, "volume": 255897.73, "close_time": 1764752399999, "quote_volume": 161282.588797, "trades": 3175, "taker_buy_base": 120051.85, "taker_buy_quote": 75635.450549 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.6332, "high": 0.6339, "low": 0.6276, "close": 0.6318, "volume": 262171.27, "close_time": 1764755999999, "quote_volume": 165511.583676, "trades": 2851, "taker_buy_base": 106194.26, "taker_buy_quote": 67080.993929 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.6319, "high": 0.6327, "low": 0.6242, "close": 0.6248, "volume": 276751.42, "close_time": 1764759599999, "quote_volume": 173945.893764, "trades": 3145, "taker_buy_base": 110784.22, "taker_buy_quote": 69667.750185 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.6249, "high": 0.6318, "low": 0.6235, "close": 0.6289, "volume": 309274.89, "close_time": 1764763199999, "quote_volume": 194149.258029, "trades": 3065, "taker_buy_base": 140488.23, "taker_buy_quote": 88192.188892 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.629, "high": 0.632, "low": 0.627, "close": 0.6293, "volume": 451802.8, "close_time": 1764766799999, "quote_volume": 284557.512015, "trades": 2422, "taker_buy_base": 246734.25, "taker_buy_quote": 155398.945803 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.6292, "high": 0.634, "low": 0.6289, "close": 0.6303, "volume": 294409.57, "close_time": 1764770399999, "quote_volume": 185956.736621, "trades": 2532, "taker_buy_base": 115462.68, "taker_buy_quote": 72914.894397 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.6304, "high": 0.6427, "low": 0.616, "close": 0.6281, "volume": 1277117.32, "close_time": 1764773999999, "quote_volume": 803183.244312, "trades": 15171, "taker_buy_base": 564439.08, "taker_buy_quote": 354779.174792 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.6282, "high": 0.6378, "low": 0.6281, "close": 0.6359, "volume": 760939.85, "close_time": 1764777599999, "quote_volume": 482644.051058, "trades": 7583, "taker_buy_base": 445903.81, "taker_buy_quote": 282972.195446 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.6359, "high": 0.6409, "low": 0.6318, "close": 0.6372, "volume": 267623.02, "close_time": 1764781199999, "quote_volume": 170266.021272, "trades": 3862, "taker_buy_base": 143099.97, "taker_buy_quote": 91038.308033 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.6372, "high": 0.6477, "low": 0.6352, "close": 0.6472, "volume": 323557.7, "close_time": 1764784799999, "quote_volume": 207134.495871, "trades": 3973, "taker_buy_base": 161430.29, "taker_buy_quote": 103422.437952 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.6473, "high": 0.6524, "low": 0.6423, "close": 0.6448, "volume": 435707.66, "close_time": 1764788399999, "quote_volume": 282515.902378, "trades": 4665, "taker_buy_base": 198963.17, "taker_buy_quote": 129069.917672 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.6447, "high": 0.6455, "low": 0.6396, "close": 0.642, "volume": 211390.02, "close_time": 1764791999999, "quote_volume": 135728.079573, "trades": 2480, "taker_buy_base": 72447.45, "taker_buy_quote": 46542.923379 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.6421, "high": 0.6472, "low": 0.6394, "close": 0.6439, "volume": 335296.57, "close_time": 1764795599999, "quote_volume": 215347.470905, "trades": 3746, "taker_buy_base": 184670.47, "taker_buy_quote": 118623.321603 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.6439, "high": 0.6544, "low": 0.6428, "close": 0.653, "volume": 506097.4, "close_time": 1764799199999, "quote_volume": 328317.031133, "trades": 4216, "taker_buy_base": 263211.11, "taker_buy_quote": 170783.674718 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.6529, "high": 0.6581, "low": 0.6488, "close": 0.6571, "volume": 417400.54, "close_time": 1764802799999, "quote_volume": 272397.451445, "trades": 4456, "taker_buy_base": 181195.62, "taker_buy_quote": 118301.861678 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.6574, "high": 0.662, "low": 0.6531, "close": 0.6542, "volume": 331907.12, "close_time": 1764806399999, "quote_volume": 218195.139458, "trades": 4638, "taker_buy_base": 168296.4, "taker_buy_quote": 110634.929761 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.6541, "high": 0.6557, "low": 0.6485, "close": 0.6532, "volume": 305601.87, "close_time": 1764809999999, "quote_volume": 199318.751875, "trades": 4910, "taker_buy_base": 162194.87, "taker_buy_quote": 105792.743034 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.6532, "high": 0.6627, "low": 0.6502, "close": 0.6505, "volume": 463814.52, "close_time": 1764813599999, "quote_volume": 304241.01219, "trades": 4559, "taker_buy_base": 193867.95, "taker_buy_quote": 127389.771018 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.6505, "high": 0.6558, "low": 0.6498, "close": 0.6529, "volume": 418242.02, "close_time": 1764817199999, "quote_volume": 273083.494236, "trades": 3721, "taker_buy_base": 280140.62, "taker_buy_quote": 182930.400936 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.6529, "high": 0.6541, "low": 0.6466, "close": 0.6479, "volume": 280411.57, "close_time": 1764820799999, "quote_volume": 182034.313408, "trades": 3231, "taker_buy_base": 112738.05, "taker_buy_quote": 73170.797212 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.6478, "high": 0.6489, "low": 0.6426, "close": 0.645, "volume": 206272.46, "close_time": 1764824399999, "quote_volume": 133064.051717, "trades": 2273, "taker_buy_base": 61015.19, "taker_buy_quote": 39370.44763 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.6449, "high": 0.6486, "low": 0.6432, "close": 0.6465, "volume": 231176.34, "close_time": 1764827999999, "quote_volume": 149282.32825, "trades": 2723, "taker_buy_base": 118923.05, "taker_buy_quote": 76804.425444 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.6466, "high": 0.6525, "low": 0.645, "close": 0.65, "volume": 209089.8, "close_time": 1764831599999, "quote_volume": 135546.245949, "trades": 2466, "taker_buy_base": 74145.24, "taker_buy_quote": 48117.118193 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.6501, "high": 0.651, "low": 0.6455, "close": 0.6485, "volume": 219387.54, "close_time": 1764835199999, "quote_volume": 142365.275587, "trades": 2545, "taker_buy_base": 90256.16, "taker_buy_quote": 58553.390525 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.6485, "high": 0.6495, "low": 0.6423, "close": 0.6438, "volume": 256052.04, "close_time": 1764838799999, "quote_volume": 165178.531608, "trades": 2459, "taker_buy_base": 93230.23, "taker_buy_quote": 60162.129311 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.6439, "high": 0.6492, "low": 0.6439, "close": 0.6463, "volume": 220064.09, "close_time": 1764842399999, "quote_volume": 142357.588429, "trades": 2649, "taker_buy_base": 112461.37, "taker_buy_quote": 72754.188108 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.6464, "high": 0.6491, "low": 0.6425, "close": 0.6425, "volume": 228695.97, "close_time": 1764845999999, "quote_volume": 147811.101558, "trades": 2574, "taker_buy_base": 120311.94, "taker_buy_quote": 77785.514392 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.6424, "high": 0.6433, "low": 0.6384, "close": 0.6405, "volume": 400900.86, "close_time": 1764849599999, "quote_volume": 256800.59518, "trades": 3038, "taker_buy_base": 244633.98, "taker_buy_quote": 156630.635437 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.6404, "high": 0.6423, "low": 0.6389, "close": 0.6398, "volume": 376955.75, "close_time": 1764853199999, "quote_volume": 241499.390412, "trades": 2643, "taker_buy_base": 146537.25, "taker_buy_quote": 93910.7991 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.6398, "high": 0.642, "low": 0.6351, "close": 0.6361, "volume": 354806.61, "close_time": 1764856799999, "quote_volume": 226576.045671, "trades": 3795, "taker_buy_base": 158473.56, "taker_buy_quote": 101190.779862 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.636, "high": 0.64, "low": 0.6297, "close": 0.6314, "volume": 466668.96, "close_time": 1764860399999, "quote_volume": 296240.505118, "trades": 5198, "taker_buy_base": 203095.08, "taker_buy_quote": 129048.840487 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.6315, "high": 0.6462, "low": 0.6315, "close": 0.6422, "volume": 447749.99, "close_time": 1764863999999, "quote_volume": 286105.693524, "trades": 5856, "taker_buy_base": 229668.46, "taker_buy_quote": 146766.075891 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.6421, "high": 0.6479, "low": 0.6355, "close": 0.6387, "volume": 440075.88, "close_time": 1764867599999, "quote_volume": 281982.44803, "trades": 5223, "taker_buy_base": 194459.42, "taker_buy_quote": 124654.930489 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.6387, "high": 0.6402, "low": 0.6315, "close": 0.6366, "volume": 274921.67, "close_time": 1764871199999, "quote_volume": 174869.061118, "trades": 3477, "taker_buy_base": 113899.36, "taker_buy_quote": 72486.489215 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.6367, "high": 0.6389, "low": 0.6318, "close": 0.6339, "volume": 192719.52, "close_time": 1764874799999, "quote_volume": 122470.456167, "trades": 3059, "taker_buy_base": 80596.97, "taker_buy_quote": 51239.453923 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.634, "high": 0.6344, "low": 0.6188, "close": 0.6306, "volume": 455796.48, "close_time": 1764878399999, "quote_volume": 285883.195572, "trades": 7116, "taker_buy_base": 206136.35, "taker_buy_quote": 129268.996417 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.6305, "high": 0.6352, "low": 0.6279, "close": 0.6334, "volume": 222631.27, "close_time": 1764881999999, "quote_volume": 140585.678411, "trades": 3583, "taker_buy_base": 127842.58, "taker_buy_quote": 80706.285208 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.6333, "high": 0.6336, "low": 0.6257, "close": 0.626, "volume": 178776.69, "close_time": 1764885599999, "quote_volume": 112566.038878, "trades": 2676, "taker_buy_base": 79657.0, "taker_buy_quote": 50180.300013 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.6261, "high": 0.6311, "low": 0.6261, "close": 0.6289, "volume": 292160.63, "close_time": 1764889199999, "quote_volume": 183668.562117, "trades": 2020, "taker_buy_base": 92680.36, "taker_buy_quote": 58257.553644 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.6289, "high": 0.6298, "low": 0.6268, "close": 0.6291, "volume": 130437.6, "close_time": 1764892799999, "quote_volume": 81970.40328, "trades": 1793, "taker_buy_base": 53808.36, "taker_buy_quote": 33816.705047 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.6291, "high": 0.6332, "low": 0.6269, "close": 0.6288, "volume": 154785.6, "close_time": 1764896399999, "quote_volume": 97495.296435, "trades": 2496, "taker_buy_base": 76629.61, "taker_buy_quote": 48267.014425 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.6287, "high": 0.6335, "low": 0.6279, "close": 0.6287, "volume": 196184.22, "close_time": 1764899999999, "quote_volume": 123686.910122, "trades": 2535, "taker_buy_base": 88880.15, "taker_buy_quote": 56061.679902 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.6286, "high": 0.6345, "low": 0.6274, "close": 0.6316, "volume": 194911.68, "close_time": 1764903599999, "quote_volume": 122999.464361, "trades": 2323, "taker_buy_base": 112706.74, "taker_buy_quote": 71098.02824 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.6317, "high": 0.6332, "low": 0.6265, "close": 0.6276, "volume": 304052.28, "close_time": 1764907199999, "quote_volume": 191469.563341, "trades": 2024, "taker_buy_base": 159531.48, "taker_buy_quote": 100500.044203 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.6276, "high": 0.6295, "low": 0.6207, "close": 0.6243, "volume": 262155.82, "close_time": 1764910799999, "quote_volume": 163796.952908, "trades": 2802, "taker_buy_base": 128471.69, "taker_buy_quote": 80256.194038 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.6241, "high": 0.6255, "low": 0.6216, "close": 0.6236, "volume": 401440.02, "close_time": 1764914399999, "quote_volume": 250050.656014, "trades": 2754, "taker_buy_base": 238277.81, "taker_buy_quote": 148374.029445 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.6237, "high": 0.628, "low": 0.6237, "close": 0.6253, "volume": 271212.42, "close_time": 1764917999999, "quote_volume": 169746.404145, "trades": 2267, "taker_buy_base": 102498.43, "taker_buy_quote": 64167.557292 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.6253, "high": 0.6299, "low": 0.6248, "close": 0.6284, "volume": 197009.03, "close_time": 1764921599999, "quote_volume": 123666.131311, "trades": 1929, "taker_buy_base": 85116.37, "taker_buy_quote": 53435.870629 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.6283, "high": 0.6283, "low": 0.6232, "close": 0.6247, "volume": 212894.58, "close_time": 1764925199999, "quote_volume": 133188.965385, "trades": 2154, "taker_buy_base": 86231.84, "taker_buy_quote": 53957.967612 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.6247, "high": 0.6247, "low": 0.6129, "close": 0.6142, "volume": 544941.38, "close_time": 1764928799999, "quote_volume": 336435.542129, "trades": 3820, "taker_buy_base": 166851.82, "taker_buy_quote": 102881.387777 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.6141, "high": 0.6197, "low": 0.6128, "close": 0.6159, "volume": 312409.18, "close_time": 1764932399999, "quote_volume": 192769.704139, "trades": 2745, "taker_buy_base": 157153.4, "taker_buy_quote": 96970.089501 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.6159, "high": 0.6177, "low": 0.6084, "close": 0.6099, "volume": 374147.13, "close_time": 1764935999999, "quote_volume": 228899.253771, "trades": 2975, "taker_buy_base": 146047.48, "taker_buy_quote": 89368.430216 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.6099, "high": 0.6109, "low": 0.6078, "close": 0.6102, "volume": 239858.0, "close_time": 1764939599999, "quote_volume": 146136.053313, "trades": 2119, "taker_buy_base": 102159.96, "taker_buy_quote": 62243.116309 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.6102, "high": 0.6133, "low": 0.6012, "close": 0.6042, "volume": 512586.55, "close_time": 1764943199999, "quote_volume": 311023.103552, "trades": 4277, "taker_buy_base": 214449.12, "taker_buy_quote": 130118.371519 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.6041, "high": 0.606, "low": 0.5955, "close": 0.5978, "volume": 668101.86, "close_time": 1764946799999, "quote_volume": 401771.194193, "trades": 5538, "taker_buy_base": 223417.66, "taker_buy_quote": 134514.316779 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.5979, "high": 0.6158, "low": 0.5979, "close": 0.6017, "volume": 1294260.9, "close_time": 1764950399999, "quote_volume": 786133.646524, "trades": 9618, "taker_buy_base": 793955.52, "taker_buy_quote": 482058.119763 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.6018, "high": 0.6022, "low": 0.5698, "close": 0.5769, "volume": 1692680.84, "close_time": 1764953999999, "quote_volume": 986853.021092, "trades": 14991, "taker_buy_base": 760313.6, "taker_buy_quote": 443638.806798 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.5768, "high": 0.5784, "low": 0.5689, "close": 0.5728, "volume": 972650.79, "close_time": 1764957599999, "quote_volume": 557905.507726, "trades": 7179, "taker_buy_base": 515111.26, "taker_buy_quote": 295695.081842 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.5729, "high": 0.5786, "low": 0.5655, "close": 0.5673, "volume": 1218976.28, "close_time": 1764961199999, "quote_volume": 695787.898714, "trades": 9010, "taker_buy_base": 614337.1, "taker_buy_quote": 350540.417806 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.5674, "high": 0.5781, "low": 0.5652, "close": 0.5751, "volume": 796349.55, "close_time": 1764964799999, "quote_volume": 454252.579348, "trades": 6201, "taker_buy_base": 458293.89, "taker_buy_quote": 261366.347579 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.5751, "high": 0.5788, "low": 0.5699, "close": 0.5705, "volume": 388076.67, "close_time": 1764968399999, "quote_volume": 223468.792414, "trades": 3732, "taker_buy_base": 154415.85, "taker_buy_quote": 88879.252631 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.5706, "high": 0.5759, "low": 0.5704, "close": 0.5721, "volume": 459413.32, "close_time": 1764971999999, "quote_volume": 263251.097265, "trades": 3391, "taker_buy_base": 242647.44, "taker_buy_quote": 139043.745726 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.5722, "high": 0.5754, "low": 0.5687, "close": 0.5724, "volume": 283292.71, "close_time": 1764975599999, "quote_volume": 162147.048256, "trades": 2170, "taker_buy_base": 160585.04, "taker_buy_quote": 91888.051784 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.5722, "high": 0.5732, "low": 0.5683, "close": 0.5708, "volume": 157402.69, "close_time": 1764979199999, "quote_volume": 89872.998453, "trades": 1626, "taker_buy_base": 77869.91, "taker_buy_quote": 44457.496559 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.5709, "high": 0.5742, "low": 0.5689, "close": 0.5733, "volume": 193637.07, "close_time": 1764982799999, "quote_volume": 110700.341698, "trades": 2053, "taker_buy_base": 82756.19, "taker_buy_quote": 47312.455775 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.5732, "high": 0.5757, "low": 0.5719, "close": 0.5723, "volume": 241436.73, "close_time": 1764986399999, "quote_volume": 138403.389619, "trades": 1750, "taker_buy_base": 90553.94, "taker_buy_quote": 51929.489294 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.5723, "high": 0.5727, "low": 0.5697, "close": 0.5713, "volume": 117852.19, "close_time": 1764989999999, "quote_volume": 67305.166627, "trades": 1194, "taker_buy_base": 44228.53, "taker_buy_quote": 25264.67685 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.5713, "high": 0.5767, "low": 0.5713, "close": 0.5725, "volume": 201351.22, "close_time": 1764993599999, "quote_volume": 115567.808135, "trades": 1709, "taker_buy_base": 95836.09, "taker_buy_quote": 55061.94262 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.5726, "high": 0.5729, "low": 0.5695, "close": 0.5705, "volume": 252233.02, "close_time": 1764997199999, "quote_volume": 143993.857195, "trades": 1586, "taker_buy_base": 80557.14, "taker_buy_quote": 45989.925473 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.5705, "high": 0.5737, "low": 0.5702, "close": 0.5723, "volume": 108528.76, "close_time": 1765000799999, "quote_volume": 62093.808253, "trades": 1335, "taker_buy_base": 43220.56, "taker_buy_quote": 24726.848562 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.5722, "high": 0.5724, "low": 0.5688, "close": 0.5691, "volume": 195166.74, "close_time": 1765004399999, "quote_volume": 111431.39275, "trades": 1848, "taker_buy_base": 87574.54, "taker_buy_quote": 50010.828016 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.5691, "high": 0.5713, "low": 0.5676, "close": 0.5696, "volume": 205742.21, "close_time": 1765007999999, "quote_volume": 117128.179807, "trades": 1770, "taker_buy_base": 55363.05, "taker_buy_quote": 31522.379185 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.5695, "high": 0.5702, "low": 0.5657, "close": 0.5675, "volume": 392853.17, "close_time": 1765011599999, "quote_volume": 223273.307312, "trades": 2599, "taker_buy_base": 252034.53, "taker_buy_quote": 143250.321919 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.5675, "high": 0.5705, "low": 0.5668, "close": 0.5675, "volume": 206596.96, "close_time": 1765015199999, "quote_volume": 117501.62027, "trades": 1969, "taker_buy_base": 91517.13, "taker_buy_quote": 52067.328302 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.5674, "high": 0.5682, "low": 0.5645, "close": 0.5645, "volume": 222973.76, "close_time": 1765018799999, "quote_volume": 126276.506341, "trades": 1824, "taker_buy_base": 111354.75, "taker_buy_quote": 63057.818701 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.5644, "high": 0.5663, "low": 0.5638, "close": 0.5661, "volume": 250307.41, "close_time": 1765022399999, "quote_volume": 141430.336719, "trades": 2081, "taker_buy_base": 117146.21, "taker_buy_quote": 66209.387588 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.5661, "high": 0.5679, "low": 0.5651, "close": 0.5658, "volume": 158206.54, "close_time": 1765025999999, "quote_volume": 89610.995605, "trades": 1898, "taker_buy_base": 80573.76, "taker_buy_quote": 45639.16884 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.5657, "high": 0.5694, "low": 0.5637, "close": 0.5671, "volume": 327608.49, "close_time": 1765029599999, "quote_volume": 185436.058484, "trades": 2284, "taker_buy_base": 121921.88, "taker_buy_quote": 69087.666785 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.5671, "high": 0.5752, "low": 0.5662, "close": 0.572, "volume": 455837.83, "close_time": 1765033199999, "quote_volume": 260604.633877, "trades": 3958, "taker_buy_base": 233191.64, "taker_buy_quote": 133330.395513 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.572, "high": 0.5726, "low": 0.5653, "close": 0.5655, "volume": 296717.17, "close_time": 1765036799999, "quote_volume": 168517.420926, "trades": 2972, "taker_buy_base": 152945.67, "taker_buy_quote": 86855.472322 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.5655, "high": 0.5728, "low": 0.5649, "close": 0.5708, "volume": 283489.61, "close_time": 1765040399999, "quote_volume": 161413.522298, "trades": 2665, "taker_buy_base": 153389.91, "taker_buy_quote": 87306.499742 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.5708, "high": 0.5768, "low": 0.5698, "close": 0.576, "volume": 275335.63, "close_time": 1765043999999, "quote_volume": 157953.625706, "trades": 2621, "taker_buy_base": 125946.1, "taker_buy_quote": 72272.783353 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.5762, "high": 0.5806, "low": 0.5755, "close": 0.5778, "volume": 257227.48, "close_time": 1765047599999, "quote_volume": 148715.832871, "trades": 2294, "taker_buy_base": 123939.79, "taker_buy_quote": 71673.3933 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.5779, "high": 0.5799, "low": 0.5715, "close": 0.574, "volume": 421181.15, "close_time": 1765051199999, "quote_volume": 241995.385293, "trades": 3104, "taker_buy_base": 184666.01, "taker_buy_quote": 106006.570068 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.574, "high": 0.578, "low": 0.5738, "close": 0.5759, "volume": 274000.5, "close_time": 1765054799999, "quote_volume": 157686.271122, "trades": 2481, "taker_buy_base": 110952.39, "taker_buy_quote": 63845.445044 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.5758, "high": 0.583, "low": 0.5752, "close": 0.5802, "volume": 331650.87, "close_time": 1765058399999, "quote_volume": 192317.423106, "trades": 3872, "taker_buy_base": 170672.65, "taker_buy_quote": 98971.728448 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.5803, "high": 0.5835, "low": 0.577, "close": 0.5774, "volume": 178387.64, "close_time": 1765061999999, "quote_volume": 103383.443259, "trades": 1429, "taker_buy_base": 48893.43, "taker_buy_quote": 28357.793283 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.5775, "high": 0.5778, "low": 0.5731, "close": 0.5764, "volume": 176743.89, "close_time": 1765065599999, "quote_volume": 101658.462257, "trades": 2329, "taker_buy_base": 76721.19, "taker_buy_quote": 44129.278571 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.5763, "high": 0.5834, "low": 0.576, "close": 0.583, "volume": 205167.7, "close_time": 1765069199999, "quote_volume": 119128.604254, "trades": 2339, "taker_buy_base": 132479.53, "taker_buy_quote": 76951.164029 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.5831, "high": 0.5838, "low": 0.5793, "close": 0.5793, "volume": 173952.27, "close_time": 1765072799999, "quote_volume": 101154.198251, "trades": 1284, "taker_buy_base": 71349.34, "taker_buy_quote": 41506.343849 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.5794, "high": 0.5858, "low": 0.5794, "close": 0.5851, "volume": 113023.9, "close_time": 1765076399999, "quote_volume": 65809.022687, "trades": 1138, "taker_buy_base": 67184.1, "taker_buy_quote": 39113.958795 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.5853, "high": 0.586, "low": 0.5813, "close": 0.5825, "volume": 179528.04, "close_time": 1765079999999, "quote_volume": 104741.068898, "trades": 957, "taker_buy_base": 95765.36, "taker_buy_quote": 55885.371401 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.5826, "high": 0.5832, "low": 0.5784, "close": 0.5802, "volume": 106017.62, "close_time": 1765083599999, "quote_volume": 61503.193532, "trades": 828, "taker_buy_base": 38612.56, "taker_buy_quote": 22400.033548 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.5803, "high": 0.5843, "low": 0.5797, "close": 0.5832, "volume": 193833.38, "close_time": 1765087199999, "quote_volume": 112656.78035, "trades": 944, "taker_buy_base": 124700.98, "taker_buy_quote": 72430.938487 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.5831, "high": 0.5866, "low": 0.5825, "close": 0.5862, "volume": 97976.55, "close_time": 1765090799999, "quote_volume": 57331.169143, "trades": 937, "taker_buy_base": 63003.02, "taker_buy_quote": 36849.267561 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.5861, "high": 0.5868, "low": 0.5825, "close": 0.5856, "volume": 122441.24, "close_time": 1765094399999, "quote_volume": 71536.679548, "trades": 1353, "taker_buy_base": 58449.24, "taker_buy_quote": 34170.485595 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.5857, "high": 0.5882, "low": 0.5819, "close": 0.5825, "volume": 125154.9, "close_time": 1765097999999, "quote_volume": 73170.851009, "trades": 1662, "taker_buy_base": 63015.01, "taker_buy_quote": 36826.836707 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.5826, "high": 0.5842, "low": 0.5764, "close": 0.5774, "volume": 161985.88, "close_time": 1765101599999, "quote_volume": 93841.80776, "trades": 1562, "taker_buy_base": 66540.76, "taker_buy_quote": 38600.544434 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.5774, "high": 0.5793, "low": 0.5748, "close": 0.5769, "volume": 120719.06, "close_time": 1765105199999, "quote_volume": 69695.439931, "trades": 1243, "taker_buy_base": 52629.67, "taker_buy_quote": 30391.854896 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.577, "high": 0.5835, "low": 0.577, "close": 0.5806, "volume": 123707.58, "close_time": 1765108799999, "quote_volume": 71899.19536, "trades": 1522, "taker_buy_base": 55648.49, "taker_buy_quote": 32324.249155 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.5807, "high": 0.5848, "low": 0.5803, "close": 0.5843, "volume": 120805.25, "close_time": 1765112399999, "quote_volume": 70277.898754, "trades": 1361, "taker_buy_base": 64100.4, "taker_buy_quote": 37290.139017 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.5843, "high": 0.586, "low": 0.5784, "close": 0.5798, "volume": 201923.78, "close_time": 1765115999999, "quote_volume": 117456.975791, "trades": 2549, "taker_buy_base": 106607.92, "taker_buy_quote": 62026.263707 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.5797, "high": 0.5812, "low": 0.5566, "close": 0.5612, "volume": 1398884.14, "close_time": 1765119599999, "quote_volume": 789577.142615, "trades": 12620, "taker_buy_base": 634208.53, "taker_buy_quote": 357803.131711 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.5611, "high": 0.5808, "low": 0.5602, "close": 0.5798, "volume": 807565.77, "close_time": 1765123199999, "quote_volume": 461408.266949, "trades": 8206, "taker_buy_base": 423582.21, "taker_buy_quote": 242050.506433 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.5798, "high": 0.5799, "low": 0.5696, "close": 0.5756, "volume": 472769.35, "close_time": 1765126799999, "quote_volume": 271847.556528, "trades": 4500, "taker_buy_base": 203154.93, "taker_buy_quote": 116781.769177 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.5756, "high": 0.5942, "low": 0.5714, "close": 0.5896, "volume": 1141907.19, "close_time": 1765130399999, "quote_volume": 668028.159128, "trades": 9466, "taker_buy_base": 494580.26, "taker_buy_quote": 289044.061831 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.5895, "high": 0.5976, "low": 0.5895, "close": 0.5954, "volume": 304183.74, "close_time": 1765133999999, "quote_volume": 180908.670765, "trades": 3828, "taker_buy_base": 170976.12, "taker_buy_quote": 101720.817232 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.5955, "high": 0.597, "low": 0.5906, "close": 0.5965, "volume": 193125.58, "close_time": 1765137599999, "quote_volume": 114733.136498, "trades": 2220, "taker_buy_base": 83306.54, "taker_buy_quote": 49524.29509 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.5966, "high": 0.6028, "low": 0.5942, "close": 0.6023, "volume": 145329.14, "close_time": 1765141199999, "quote_volume": 87146.361627, "trades": 1742, "taker_buy_base": 81284.38, "taker_buy_quote": 48730.087997 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.6024, "high": 0.6028, "low": 0.5812, "close": 0.5849, "volume": 423363.03, "close_time": 1765144799999, "quote_volume": 250440.63725, "trades": 4194, "taker_buy_base": 186089.94, "taker_buy_quote": 109972.803711 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.5848, "high": 0.5848, "low": 0.5666, "close": 0.5695, "volume": 721929.1, "close_time": 1765148399999, "quote_volume": 413828.776315, "trades": 8232, "taker_buy_base": 289292.64, "taker_buy_quote": 165629.126577 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.5694, "high": 0.5733, "low": 0.5662, "close": 0.5724, "volume": 510988.95, "close_time": 1765151999999, "quote_volume": 290807.30931, "trades": 4344, "taker_buy_base": 150764.07, "taker_buy_quote": 85945.864415 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.5725, "high": 0.5815, "low": 0.5693, "close": 0.5756, "volume": 328313.07, "close_time": 1765155599999, "quote_volume": 188773.153734, "trades": 4069, "taker_buy_base": 171722.42, "taker_buy_quote": 98861.613726 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.5756, "high": 0.5925, "low": 0.5749, "close": 0.5831, "volume": 330541.09, "close_time": 1765159199999, "quote_volume": 193387.336929, "trades": 5036, "taker_buy_base": 153908.09, "taker_buy_quote": 90018.487414 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.5832, "high": 0.589, "low": 0.5818, "close": 0.5883, "volume": 186872.81, "close_time": 1765162799999, "quote_volume": 109275.109896, "trades": 2509, "taker_buy_base": 110080.68, "taker_buy_quote": 64373.393304 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.5884, "high": 0.5916, "low": 0.5858, "close": 0.5869, "volume": 283910.07, "close_time": 1765166399999, "quote_volume": 167165.31046, "trades": 2403, "taker_buy_base": 110807.37, "taker_buy_quote": 65289.798486 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.5869, "high": 0.5953, "low": 0.5869, "close": 0.5878, "volume": 598596.54, "close_time": 1765169999999, "quote_volume": 353628.665484, "trades": 4031, "taker_buy_base": 309634.9, "taker_buy_quote": 182978.053416 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.5878, "high": 0.5906, "low": 0.5857, "close": 0.5891, "volume": 133252.86, "close_time": 1765173599999, "quote_volume": 78312.32636, "trades": 1578, "taker_buy_base": 64410.82, "taker_buy_quote": 37848.915212 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.5892, "high": 0.5982, "low": 0.5882, "close": 0.596, "volume": 506325.39, "close_time": 1765177199999, "quote_volume": 300379.045212, "trades": 3422, "taker_buy_base": 400351.64, "taker_buy_quote": 237461.381648 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.5961, "high": 0.6007, "low": 0.5934, "close": 0.5997, "volume": 301411.1, "close_time": 1765180799999, "quote_volume": 180419.390466, "trades": 2453, "taker_buy_base": 141799.48, "taker_buy_quote": 84873.037832 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.5996, "high": 0.5998, "low": 0.596, "close": 0.5996, "volume": 134092.63, "close_time": 1765184399999, "quote_volume": 80113.474327, "trades": 1781, "taker_buy_base": 69547.33, "taker_buy_quote": 41559.619772 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.5995, "high": 0.609, "low": 0.5994, "close": 0.6019, "volume": 407387.41, "close_time": 1765187999999, "quote_volume": 246381.502182, "trades": 5461, "taker_buy_base": 224488.04, "taker_buy_quote": 135726.274276 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.6019, "high": 0.6034, "low": 0.598, "close": 0.5985, "volume": 260549.79, "close_time": 1765191599999, "quote_volume": 156349.018539, "trades": 2953, "taker_buy_base": 116871.56, "taker_buy_quote": 70162.712647 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.5987, "high": 0.6066, "low": 0.594, "close": 0.5974, "volume": 1314974.12, "close_time": 1765195199999, "quote_volume": 787185.336297, "trades": 8117, "taker_buy_base": 743528.08, "taker_buy_quote": 444975.176697 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.5976, "high": 0.5997, "low": 0.595, "close": 0.5984, "volume": 566392.94, "close_time": 1765198799999, "quote_volume": 338409.199786, "trades": 5165, "taker_buy_base": 286190.16, "taker_buy_quote": 171016.915864 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.5985, "high": 0.6048, "low": 0.598, "close": 0.6032, "volume": 485252.01, "close_time": 1765202399999, "quote_volume": 292135.796716, "trades": 3552, "taker_buy_base": 174635.27, "taker_buy_quote": 105076.908869 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.6032, "high": 0.6112, "low": 0.5995, "close": 0.6024, "volume": 788855.62, "close_time": 1765205999999, "quote_volume": 477692.270374, "trades": 9512, "taker_buy_base": 394689.67, "taker_buy_quote": 239024.248364 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.6025, "high": 0.6049, "low": 0.5918, "close": 0.5983, "volume": 946653.88, "close_time": 1765209599999, "quote_volume": 566567.496787, "trades": 9580, "taker_buy_base": 390844.42, "taker_buy_quote": 233844.316287 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.5982, "high": 0.6082, "low": 0.593, "close": 0.5987, "volume": 562922.36, "close_time": 1765213199999, "quote_volume": 338066.059982, "trades": 7904, "taker_buy_base": 304614.53, "taker_buy_quote": 182937.534603 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.5986, "high": 0.6038, "low": 0.5947, "close": 0.5999, "volume": 394632.58, "close_time": 1765216799999, "quote_volume": 236470.959781, "trades": 5248, "taker_buy_base": 220908.44, "taker_buy_quote": 132436.026621 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.5998, "high": 0.6035, "low": 0.5898, "close": 0.5925, "volume": 416584.51, "close_time": 1765220399999, "quote_volume": 249137.303378, "trades": 5063, "taker_buy_base": 246886.88, "taker_buy_quote": 147798.901357 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.5923, "high": 0.596, "low": 0.5913, "close": 0.5926, "volume": 199746.47, "close_time": 1765223999999, "quote_volume": 118497.757274, "trades": 3765, "taker_buy_base": 95038.91, "taker_buy_quote": 56386.398494 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.5927, "high": 0.6021, "low": 0.5927, "close": 0.6, "volume": 169548.68, "close_time": 1765227599999, "quote_volume": 101371.908671, "trades": 3242, "taker_buy_base": 100580.95, "taker_buy_quote": 60143.154375 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.6, "high": 0.6044, "low": 0.5973, "close": 0.604, "volume": 233124.03, "close_time": 1765231199999, "quote_volume": 140250.106971, "trades": 3227, "taker_buy_base": 147879.52, "taker_buy_quote": 88996.279958 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.6041, "high": 0.6046, "low": 0.5988, "close": 0.6009, "volume": 176506.07, "close_time": 1765234799999, "quote_volume": 106170.152988, "trades": 1301, "taker_buy_base": 78003.76, "taker_buy_quote": 46924.067556 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.601, "high": 0.6014, "low": 0.5946, "close": 0.5988, "volume": 291443.95, "close_time": 1765238399999, "quote_volume": 174213.19043, "trades": 1858, "taker_buy_base": 149360.65, "taker_buy_quote": 89302.842908 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.5988, "high": 0.603, "low": 0.5968, "close": 0.5989, "volume": 111374.46, "close_time": 1765241999999, "quote_volume": 66806.602945, "trades": 1337, "taker_buy_base": 69696.45, "taker_buy_quote": 41828.576009 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.5988, "high": 0.5998, "low": 0.5917, "close": 0.5934, "volume": 191540.52, "close_time": 1765245599999, "quote_volume": 113984.68448, "trades": 2291, "taker_buy_base": 92963.65, "taker_buy_quote": 55328.345156 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.5935, "high": 0.5981, "low": 0.5924, "close": 0.5939, "volume": 116992.66, "close_time": 1765249199999, "quote_volume": 69704.230226, "trades": 1546, "taker_buy_base": 67540.66, "taker_buy_quote": 40250.43584 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.5938, "high": 0.602, "low": 0.5914, "close": 0.6007, "volume": 322748.81, "close_time": 1765252799999, "quote_volume": 192274.311055, "trades": 2834, "taker_buy_base": 188240.66, "taker_buy_quote": 112205.672066 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.6008, "high": 0.601, "low": 0.5924, "close": 0.5946, "volume": 269915.0, "close_time": 1765256399999, "quote_volume": 160964.295666, "trades": 2157, "taker_buy_base": 151350.75, "taker_buy_quote": 90257.851223 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.5947, "high": 0.5989, "low": 0.591, "close": 0.5954, "volume": 176918.29, "close_time": 1765259999999, "quote_volume": 105311.013115, "trades": 2242, "taker_buy_base": 95387.02, "taker_buy_quote": 56764.141349 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.5955, "high": 0.598, "low": 0.5915, "close": 0.5969, "volume": 113611.56, "close_time": 1765263599999, "quote_volume": 67550.174714, "trades": 1853, "taker_buy_base": 55199.93, "taker_buy_quote": 32820.350038 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.597, "high": 0.6022, "low": 0.5961, "close": 0.6, "volume": 277782.22, "close_time": 1765267199999, "quote_volume": 166622.355685, "trades": 2113, "taker_buy_base": 121717.4, "taker_buy_quote": 73024.752174 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.6, "high": 0.6035, "low": 0.5997, "close": 0.6003, "volume": 546228.93, "close_time": 1765270799999, "quote_volume": 328770.205128, "trades": 3131, "taker_buy_base": 326311.46, "taker_buy_quote": 196347.164863 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.6002, "high": 0.6002, "low": 0.5934, "close": 0.5952, "volume": 463972.34, "close_time": 1765274399999, "quote_volume": 276912.659745, "trades": 3376, "taker_buy_base": 187954.61, "taker_buy_quote": 112166.28994 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.5953, "high": 0.5994, "low": 0.5925, "close": 0.5961, "volume": 515214.17, "close_time": 1765277999999, "quote_volume": 307542.697321, "trades": 3587, "taker_buy_base": 311892.22, "taker_buy_quote": 186277.732091 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.596, "high": 0.5979, "low": 0.5928, "close": 0.5977, "volume": 127900.41, "close_time": 1765281599999, "quote_volume": 76049.764744, "trades": 1379, "taker_buy_base": 71201.06, "taker_buy_quote": 42353.497958 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.5976, "high": 0.6069, "low": 0.5962, "close": 0.6061, "volume": 575938.56, "close_time": 1765285199999, "quote_volume": 346891.054437, "trades": 3291, "taker_buy_base": 396582.37, "taker_buy_quote": 238802.00017 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.6061, "high": 0.6118, "low": 0.6033, "close": 0.6061, "volume": 625838.65, "close_time": 1765288799999, "quote_volume": 380183.703217, "trades": 4337, "taker_buy_base": 423948.42, "taker_buy_quote": 257556.80471 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.6061, "high": 0.6088, "low": 0.6002, "close": 0.6042, "volume": 455879.27, "close_time": 1765292399999, "quote_volume": 275495.756006, "trades": 4994, "taker_buy_base": 209221.67, "taker_buy_quote": 126516.628365 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.6043, "high": 0.6312, "low": 0.6031, "close": 0.6294, "volume": 1269831.65, "close_time": 1765295999999, "quote_volume": 783141.955891, "trades": 14189, "taker_buy_base": 691884.79, "taker_buy_quote": 427674.585098 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.6295, "high": 0.657, "low": 0.6295, "close": 0.6555, "volume": 1930717.63, "close_time": 1765299599999, "quote_volume": 1241070.814433, "trades": 17502, "taker_buy_base": 937842.9, "taker_buy_quote": 602853.083653 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.6556, "high": 0.6603, "low": 0.6487, "close": 0.6531, "volume": 1250925.46, "close_time": 1765303199999, "quote_volume": 819369.072832, "trades": 10393, "taker_buy_base": 560759.19, "taker_buy_quote": 367492.208383 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.6532, "high": 0.6563, "low": 0.6498, "close": 0.652, "volume": 572428.98, "close_time": 1765306799999, "quote_volume": 374415.693586, "trades": 5351, "taker_buy_base": 312026.06, "taker_buy_quote": 204166.800765 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.6521, "high": 0.6542, "low": 0.6465, "close": 0.6473, "volume": 478541.56, "close_time": 1765310399999, "quote_volume": 311095.421194, "trades": 4644, "taker_buy_base": 191513.92, "taker_buy_quote": 124553.202275 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.6472, "high": 0.6473, "low": 0.6345, "close": 0.6377, "volume": 450151.05, "close_time": 1765313999999, "quote_volume": 287851.981404, "trades": 5601, "taker_buy_base": 211733.63, "taker_buy_quote": 135470.352619 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.6377, "high": 0.6416, "low": 0.6274, "close": 0.6331, "volume": 400688.32, "close_time": 1765317599999, "quote_volume": 254243.552015, "trades": 4740, "taker_buy_base": 180496.13, "taker_buy_quote": 114833.797613 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.6331, "high": 0.6434, "low": 0.6319, "close": 0.6386, "volume": 364686.02, "close_time": 1765321199999, "quote_volume": 232789.778007, "trades": 3408, "taker_buy_base": 209027.5, "taker_buy_quote": 133420.85739 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.6385, "high": 0.6414, "low": 0.6356, "close": 0.636, "volume": 158860.57, "close_time": 1765324799999, "quote_volume": 101443.846696, "trades": 1872, "taker_buy_base": 69146.2, "taker_buy_quote": 44149.14485 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.6359, "high": 0.6373, "low": 0.6311, "close": 0.6316, "volume": 176432.49, "close_time": 1765328399999, "quote_volume": 111872.208479, "trades": 2746, "taker_buy_base": 65314.73, "taker_buy_quote": 41447.986591 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.6317, "high": 0.6333, "low": 0.6272, "close": 0.6291, "volume": 130392.28, "close_time": 1765331999999, "quote_volume": 82142.889433, "trades": 2513, "taker_buy_base": 47964.6, "taker_buy_quote": 30213.942532 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.629, "high": 0.6309, "low": 0.6269, "close": 0.6304, "volume": 263639.3, "close_time": 1765335599999, "quote_volume": 165955.60337, "trades": 1724, "taker_buy_base": 205253.64, "taker_buy_quote": 129241.349783 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.6303, "high": 0.6338, "low": 0.6281, "close": 0.6313, "volume": 297884.84, "close_time": 1765339199999, "quote_volume": 188286.729126, "trades": 2098, "taker_buy_base": 183399.04, "taker_buy_quote": 115928.735805 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.6312, "high": 0.6329, "low": 0.6287, "close": 0.6308, "volume": 140647.17, "close_time": 1765342799999, "quote_volume": 88759.802745, "trades": 1768, "taker_buy_base": 75881.54, "taker_buy_quote": 47879.578219 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.6307, "high": 0.634, "low": 0.6297, "close": 0.6307, "volume": 231231.59, "close_time": 1765346399999, "quote_volume": 146105.90216, "trades": 1665, "taker_buy_base": 148475.74, "taker_buy_quote": 93831.844002 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.6307, "high": 0.633, "low": 0.6286, "close": 0.63, "volume": 134128.63, "close_time": 1765349999999, "quote_volume": 84555.890914, "trades": 1553, "taker_buy_base": 42167.27, "taker_buy_quote": 26590.965782 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.6299, "high": 0.6312, "low": 0.6262, "close": 0.6311, "volume": 342120.18, "close_time": 1765353599999, "quote_volume": 215037.725328, "trades": 2387, "taker_buy_base": 165241.91, "taker_buy_quote": 103877.756457 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.6311, "high": 0.6318, "low": 0.6261, "close": 0.6261, "volume": 245141.89, "close_time": 1765357199999, "quote_volume": 154168.945799, "trades": 3276, "taker_buy_base": 106452.1, "taker_buy_quote": 67001.185634 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.6263, "high": 0.6341, "low": 0.6243, "close": 0.6335, "volume": 350018.21, "close_time": 1765360799999, "quote_volume": 220008.853862, "trades": 3155, "taker_buy_base": 150858.08, "taker_buy_quote": 94881.017391 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.6334, "high": 0.6396, "low": 0.6244, "close": 0.6263, "volume": 391218.96, "close_time": 1765364399999, "quote_volume": 246782.110726, "trades": 4925, "taker_buy_base": 164948.2, "taker_buy_quote": 104218.3623 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.6262, "high": 0.627, "low": 0.6216, "close": 0.6257, "volume": 551578.26, "close_time": 1765367999999, "quote_volume": 344411.155682, "trades": 4699, "taker_buy_base": 247129.75, "taker_buy_quote": 154423.750869 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.6257, "high": 0.6282, "low": 0.6235, "close": 0.6275, "volume": 308439.27, "close_time": 1765371599999, "quote_volume": 193110.587008, "trades": 2226, "taker_buy_base": 163175.56, "taker_buy_quote": 102190.946199 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.6274, "high": 0.629, "low": 0.6252, "close": 0.6274, "volume": 172044.56, "close_time": 1765375199999, "quote_volume": 107897.447916, "trades": 2109, "taker_buy_base": 75904.59, "taker_buy_quote": 47608.802795 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.6275, "high": 0.6294, "low": 0.623, "close": 0.626, "volume": 213567.25, "close_time": 1765378799999, "quote_volume": 133766.711986, "trades": 3324, "taker_buy_base": 111814.99, "taker_buy_quote": 70041.151278 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.6259, "high": 0.6309, "low": 0.6219, "close": 0.6245, "volume": 371024.73, "close_time": 1765382399999, "quote_volume": 232369.116361, "trades": 4352, "taker_buy_base": 137886.05, "taker_buy_quote": 86455.727691 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.6246, "high": 0.6344, "low": 0.6233, "close": 0.6315, "volume": 298391.04, "close_time": 1765385999999, "quote_volume": 187887.191481, "trades": 2902, "taker_buy_base": 159473.42, "taker_buy_quote": 100393.838048 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.6313, "high": 0.6376, "low": 0.6303, "close": 0.6335, "volume": 232663.11, "close_time": 1765389599999, "quote_volume": 147524.855795, "trades": 2743, "taker_buy_base": 108391.79, "taker_buy_quote": 68752.384357 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.6334, "high": 0.6472, "low": 0.6312, "close": 0.6371, "volume": 500128.72, "close_time": 1765393199999, "quote_volume": 319413.766622, "trades": 6307, "taker_buy_base": 268246.0, "taker_buy_quote": 171467.396075 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.6371, "high": 0.6505, "low": 0.6307, "close": 0.6465, "volume": 2220786.83, "close_time": 1765396799999, "quote_volume": 1425199.722422, "trades": 28519, "taker_buy_base": 1051764.55, "taker_buy_quote": 675400.148646 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.6466, "high": 0.6604, "low": 0.6342, "close": 0.6368, "volume": 1668469.69, "close_time": 1765400399999, "quote_volume": 1082059.423251, "trades": 21640, "taker_buy_base": 867022.35, "taker_buy_quote": 563025.864818 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.6367, "high": 0.6395, "low": 0.6259, "close": 0.6273, "volume": 601790.62, "close_time": 1765403999999, "quote_volume": 381229.007771, "trades": 8048, "taker_buy_base": 263078.93, "taker_buy_quote": 166787.219836 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.6273, "high": 0.6293, "low": 0.6168, "close": 0.6279, "volume": 412718.77, "close_time": 1765407599999, "quote_volume": 257199.614815, "trades": 4507, "taker_buy_base": 182541.13, "taker_buy_quote": 113875.811688 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.6278, "high": 0.6289, "low": 0.6192, "close": 0.62, "volume": 177011.14, "close_time": 1765411199999, "quote_volume": 110177.34347, "trades": 1975, "taker_buy_base": 85302.83, "taker_buy_quote": 53101.47612 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.6199, "high": 0.6206, "low": 0.6061, "close": 0.6086, "volume": 299836.31, "close_time": 1765414799999, "quote_volume": 183379.862025, "trades": 4163, "taker_buy_base": 116782.06, "taker_buy_quote": 71553.805874 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.6085, "high": 0.6088, "low": 0.5981, "close": 0.5987, "volume": 963589.43, "close_time": 1765418399999, "quote_volume": 581136.689456, "trades": 5473, "taker_buy_base": 312593.82, "taker_buy_quote": 188308.137293 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.5985, "high": 0.5985, "low": 0.5888, "close": 0.5902, "volume": 482334.59, "close_time": 1765421999999, "quote_volume": 286109.659896, "trades": 5881, "taker_buy_base": 227153.25, "taker_buy_quote": 134700.637002 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.5901, "high": 0.5901, "low": 0.5783, "close": 0.5799, "volume": 1002411.53, "close_time": 1765425599999, "quote_volume": 583545.593386, "trades": 7421, "taker_buy_base": 303136.4, "taker_buy_quote": 176501.384949 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.5798, "high": 0.5875, "low": 0.5774, "close": 0.5861, "volume": 564572.73, "close_time": 1765429199999, "quote_volume": 328937.042391, "trades": 4821, "taker_buy_base": 291450.66, "taker_buy_quote": 169883.776191 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.5861, "high": 0.5902, "low": 0.5832, "close": 0.5885, "volume": 254290.84, "close_time": 1765432799999, "quote_volume": 149175.860133, "trades": 2272, "taker_buy_base": 160645.01, "taker_buy_quote": 94321.217725 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.5885, "high": 0.5905, "low": 0.5847, "close": 0.5881, "volume": 283568.57, "close_time": 1765436399999, "quote_volume": 166716.24046, "trades": 2125, "taker_buy_base": 129749.15, "taker_buy_quote": 76317.192692 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.588, "high": 0.5898, "low": 0.5853, "close": 0.588, "volume": 371426.28, "close_time": 1765439999999, "quote_volume": 218159.357052, "trades": 3093, "taker_buy_base": 203655.0, "taker_buy_quote": 119687.964726 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.5878, "high": 0.5898, "low": 0.5831, "close": 0.5867, "volume": 310147.18, "close_time": 1765443599999, "quote_volume": 181594.739012, "trades": 3961, "taker_buy_base": 139191.98, "taker_buy_quote": 81574.834435 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.5867, "high": 0.5894, "low": 0.5822, "close": 0.5832, "volume": 521503.58, "close_time": 1765447199999, "quote_volume": 305630.939856, "trades": 4503, "taker_buy_base": 300167.54, "taker_buy_quote": 175948.035148 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.5833, "high": 0.5852, "low": 0.5816, "close": 0.5843, "volume": 244647.05, "close_time": 1765450799999, "quote_volume": 142695.877811, "trades": 2122, "taker_buy_base": 128961.71, "taker_buy_quote": 75200.700134 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.5842, "high": 0.5856, "low": 0.5831, "close": 0.5843, "volume": 107370.39, "close_time": 1765454399999, "quote_volume": 62739.223799, "trades": 1344, "taker_buy_base": 48410.78, "taker_buy_quote": 28291.984113 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.5842, "high": 0.5875, "low": 0.5819, "close": 0.5862, "volume": 105035.85, "close_time": 1765457999999, "quote_volume": 61447.406918, "trades": 1544, "taker_buy_base": 52613.69, "taker_buy_quote": 30788.34279 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.5863, "high": 0.5895, "low": 0.586, "close": 0.5881, "volume": 178188.1, "close_time": 1765461599999, "quote_volume": 104743.559096, "trades": 1945, "taker_buy_base": 93161.33, "taker_buy_quote": 54753.3747 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.5881, "high": 0.5889, "low": 0.578, "close": 0.5812, "volume": 703559.04, "close_time": 1765465199999, "quote_volume": 409924.443578, "trades": 6489, "taker_buy_base": 260269.44, "taker_buy_quote": 151722.567816 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.5812, "high": 0.5896, "low": 0.5788, "close": 0.5822, "volume": 709203.59, "close_time": 1765468799999, "quote_volume": 413136.833527, "trades": 6197, "taker_buy_base": 440852.23, "taker_buy_quote": 256839.595119 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.5821, "high": 0.5835, "low": 0.5753, "close": 0.5792, "volume": 575203.5, "close_time": 1765472399999, "quote_volume": 332621.487051, "trades": 4704, "taker_buy_base": 220072.42, "taker_buy_quote": 127322.921138 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.5793, "high": 0.586, "low": 0.5776, "close": 0.5823, "volume": 269432.94, "close_time": 1765475999999, "quote_volume": 156808.583733, "trades": 2649, "taker_buy_base": 104841.24, "taker_buy_quote": 61028.043723 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.5822, "high": 0.5958, "low": 0.5814, "close": 0.5894, "volume": 537159.32, "close_time": 1765479599999, "quote_volume": 315902.471358, "trades": 4816, "taker_buy_base": 281961.85, "taker_buy_quote": 165847.18942 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.5895, "high": 0.5982, "low": 0.5877, "close": 0.5901, "volume": 428553.19, "close_time": 1765483199999, "quote_volume": 254254.467586, "trades": 4466, "taker_buy_base": 225768.67, "taker_buy_quote": 133915.114461 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.59, "high": 0.5974, "low": 0.5879, "close": 0.5964, "volume": 402095.21, "close_time": 1765486799999, "quote_volume": 238077.038324, "trades": 3772, "taker_buy_base": 193236.63, "taker_buy_quote": 114504.566489 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.5964, "high": 0.6109, "low": 0.5958, "close": 0.6046, "volume": 802568.41, "close_time": 1765490399999, "quote_volume": 484801.635218, "trades": 9266, "taker_buy_base": 462848.76, "taker_buy_quote": 279559.486782 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.6046, "high": 0.6082, "low": 0.5972, "close": 0.6006, "volume": 579514.72, "close_time": 1765493999999, "quote_volume": 350402.574205, "trades": 3405, "taker_buy_base": 365189.23, "taker_buy_quote": 221016.288028 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.6005, "high": 0.6034, "low": 0.5971, "close": 0.6008, "volume": 140435.32, "close_time": 1765497599999, "quote_volume": 84302.265411, "trades": 1957, "taker_buy_base": 85355.22, "taker_buy_quote": 51249.6972 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.6008, "high": 0.6055, "low": 0.592, "close": 0.5927, "volume": 461344.8, "close_time": 1765501199999, "quote_volume": 276236.480394, "trades": 3221, "taker_buy_base": 135626.44, "taker_buy_quote": 81361.705753 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.5927, "high": 0.6034, "low": 0.5923, "close": 0.6004, "volume": 344459.08, "close_time": 1765504799999, "quote_volume": 206168.986937, "trades": 3437, "taker_buy_base": 191052.54, "taker_buy_quote": 114421.775571 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.6004, "high": 0.6073, "low": 0.599, "close": 0.6062, "volume": 416875.84, "close_time": 1765508399999, "quote_volume": 252191.717344, "trades": 3015, "taker_buy_base": 268536.29, "taker_buy_quote": 162451.37981 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.6063, "high": 0.6082, "low": 0.6019, "close": 0.6045, "volume": 143806.72, "close_time": 1765511999999, "quote_volume": 86956.631587, "trades": 1786, "taker_buy_base": 63596.58, "taker_buy_quote": 38459.74415 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.6043, "high": 0.6043, "low": 0.6015, "close": 0.6032, "volume": 164960.85, "close_time": 1765515599999, "quote_volume": 99462.300114, "trades": 1247, "taker_buy_base": 69345.97, "taker_buy_quote": 41839.552473 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.6033, "high": 0.6125, "low": 0.6031, "close": 0.6124, "volume": 429374.41, "close_time": 1765519199999, "quote_volume": 261016.890799, "trades": 2450, "taker_buy_base": 247647.56, "taker_buy_quote": 150526.215007 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.6125, "high": 0.6205, "low": 0.6125, "close": 0.6181, "volume": 563045.17, "close_time": 1765522799999, "quote_volume": 347474.226388, "trades": 3685, "taker_buy_base": 309193.86, "taker_buy_quote": 190724.941127 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.6182, "high": 0.6194, "low": 0.6156, "close": 0.618, "volume": 222539.96, "close_time": 1765526399999, "quote_volume": 137477.021526, "trades": 2044, "taker_buy_base": 78472.76, "taker_buy_quote": 48489.904158 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.618, "high": 0.6231, "low": 0.617, "close": 0.6226, "volume": 462614.66, "close_time": 1765529999999, "quote_volume": 286963.911246, "trades": 4075, "taker_buy_base": 260582.73, "taker_buy_quote": 161662.764784 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.6226, "high": 0.6272, "low": 0.6179, "close": 0.6271, "volume": 543040.49, "close_time": 1765533599999, "quote_volume": 338181.727332, "trades": 3765, "taker_buy_base": 275210.6, "taker_buy_quote": 171338.72763 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.6269, "high": 0.6299, "low": 0.6227, "close": 0.623, "volume": 364430.76, "close_time": 1765537199999, "quote_volume": 228830.239109, "trades": 3137, "taker_buy_base": 201004.86, "taker_buy_quote": 126270.824235 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.623, "high": 0.6231, "low": 0.6176, "close": 0.6194, "volume": 463003.14, "close_time": 1765540799999, "quote_volume": 286968.255614, "trades": 2406, "taker_buy_base": 230601.45, "taker_buy_quote": 142945.674651 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.6195, "high": 0.6252, "low": 0.6191, "close": 0.6242, "volume": 239558.89, "close_time": 1765544399999, "quote_volume": 148876.348012, "trades": 2148, "taker_buy_base": 162945.97, "taker_buy_quote": 101293.380226 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.624, "high": 0.6266, "low": 0.6216, "close": 0.6222, "volume": 197153.45, "close_time": 1765547999999, "quote_volume": 122997.3884, "trades": 1931, "taker_buy_base": 62857.76, "taker_buy_quote": 39215.042994 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.6222, "high": 0.6234, "low": 0.6163, "close": 0.6193, "volume": 325440.19, "close_time": 1765551599999, "quote_volume": 201754.739178, "trades": 4531, "taker_buy_base": 143062.41, "taker_buy_quote": 88709.705083 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.6192, "high": 0.6195, "low": 0.5812, "close": 0.5845, "volume": 1679864.09, "close_time": 1765555199999, "quote_volume": 1005895.993459, "trades": 14677, "taker_buy_base": 645818.44, "taker_buy_quote": 385841.83073 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.5844, "high": 0.587, "low": 0.5754, "close": 0.5804, "volume": 1688655.04, "close_time": 1765558799999, "quote_volume": 980627.366257, "trades": 15895, "taker_buy_base": 863502.96, "taker_buy_quote": 501779.236973 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.5805, "high": 0.5882, "low": 0.5789, "close": 0.5817, "volume": 476956.49, "close_time": 1765562399999, "quote_volume": 278368.771836, "trades": 5324, "taker_buy_base": 254449.57, "taker_buy_quote": 148505.515187 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.5818, "high": 0.5926, "low": 0.581, "close": 0.5853, "volume": 448658.44, "close_time": 1765565999999, "quote_volume": 263428.643974, "trades": 4569, "taker_buy_base": 253266.71, "taker_buy_quote": 148756.826064 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.5855, "high": 0.5857, "low": 0.5806, "close": 0.5834, "volume": 219276.63, "close_time": 1765569599999, "quote_volume": 127731.890368, "trades": 2508, "taker_buy_base": 98167.99, "taker_buy_quote": 57219.48043 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.5833, "high": 0.5872, "low": 0.5827, "close": 0.5863, "volume": 170438.45, "close_time": 1765573199999, "quote_volume": 99700.014912, "trades": 2260, "taker_buy_base": 77465.5, "taker_buy_quote": 45319.436291 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.5862, "high": 0.5897, "low": 0.5852, "close": 0.586, "volume": 111174.19, "close_time": 1765576799999, "quote_volume": 65310.170475, "trades": 1316, "taker_buy_base": 65971.9, "taker_buy_quote": 38751.406636 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.5861, "high": 0.5916, "low": 0.5856, "close": 0.59, "volume": 105527.98, "close_time": 1765580399999, "quote_volume": 62299.492113, "trades": 840, "taker_buy_base": 60708.28, "taker_buy_quote": 35850.202159 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.5901, "high": 0.5921, "low": 0.5893, "close": 0.5897, "volume": 274797.73, "close_time": 1765583999999, "quote_volume": 162269.862334, "trades": 969, "taker_buy_base": 227475.81, "taker_buy_quote": 134297.797471 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.5897, "high": 0.5916, "low": 0.5883, "close": 0.5893, "volume": 208898.51, "close_time": 1765587599999, "quote_volume": 123125.303539, "trades": 1113, "taker_buy_base": 111784.58, "taker_buy_quote": 65881.907524 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.5894, "high": 0.5912, "low": 0.5878, "close": 0.5888, "volume": 78354.46, "close_time": 1765591199999, "quote_volume": 46182.849718, "trades": 689, "taker_buy_base": 36251.7, "taker_buy_quote": 21356.138704 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.5889, "high": 0.5899, "low": 0.588, "close": 0.5893, "volume": 53044.1, "close_time": 1765594799999, "quote_volume": 31246.128728, "trades": 641, "taker_buy_base": 25367.15, "taker_buy_quote": 14941.27741 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.5892, "high": 0.5934, "low": 0.5884, "close": 0.5925, "volume": 73271.78, "close_time": 1765598399999, "quote_volume": 43363.487448, "trades": 778, "taker_buy_base": 40786.8, "taker_buy_quote": 24138.096947 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.5926, "high": 0.5953, "low": 0.5919, "close": 0.5942, "volume": 177703.37, "close_time": 1765601999999, "quote_volume": 105574.865688, "trades": 1194, "taker_buy_base": 125281.29, "taker_buy_quote": 74468.627681 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.594, "high": 0.5959, "low": 0.5919, "close": 0.5935, "volume": 133977.18, "close_time": 1765605599999, "quote_volume": 79526.589853, "trades": 1225, "taker_buy_base": 81815.06, "taker_buy_quote": 48564.546774 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.5934, "high": 0.5934, "low": 0.5898, "close": 0.5913, "volume": 120721.1, "close_time": 1765609199999, "quote_volume": 71347.109977, "trades": 843, "taker_buy_base": 35186.25, "taker_buy_quote": 20797.142679 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.5912, "high": 0.5967, "low": 0.5912, "close": 0.5963, "volume": 281051.2, "close_time": 1765612799999, "quote_volume": 167261.709624, "trades": 1130, "taker_buy_base": 87739.83, "taker_buy_quote": 52200.301821 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.5964, "high": 0.604, "low": 0.596, "close": 0.5974, "volume": 209224.96, "close_time": 1765616399999, "quote_volume": 125368.14653, "trades": 1516, "taker_buy_base": 159498.42, "taker_buy_quote": 95573.960808 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.5975, "high": 0.5988, "low": 0.5965, "close": 0.5972, "volume": 110606.05, "close_time": 1765619999999, "quote_volume": 66136.940576, "trades": 701, "taker_buy_base": 45044.56, "taker_buy_quote": 26937.277343 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.5972, "high": 0.6037, "low": 0.597, "close": 0.6016, "volume": 99007.73, "close_time": 1765623599999, "quote_volume": 59422.171922, "trades": 1060, "taker_buy_base": 55729.75, "taker_buy_quote": 33454.63093 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.6015, "high": 0.6019, "low": 0.5987, "close": 0.5992, "volume": 73278.05, "close_time": 1765627199999, "quote_volume": 43987.456859, "trades": 691, "taker_buy_base": 20931.28, "taker_buy_quote": 12558.611967 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.5991, "high": 0.6025, "low": 0.5977, "close": 0.6001, "volume": 66400.54, "close_time": 1765630799999, "quote_volume": 39843.265893, "trades": 1040, "taker_buy_base": 35734.06, "taker_buy_quote": 21440.928487 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.6002, "high": 0.6008, "low": 0.5951, "close": 0.5956, "volume": 205393.52, "close_time": 1765634399999, "quote_volume": 122968.453553, "trades": 1033, "taker_buy_base": 73094.47, "taker_buy_quote": 43771.546152 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.5957, "high": 0.5981, "low": 0.5941, "close": 0.597, "volume": 263158.45, "close_time": 1765637999999, "quote_volume": 156859.003036, "trades": 1440, "taker_buy_base": 171003.24, "taker_buy_quote": 101949.714056 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.5971, "high": 0.6017, "low": 0.5971, "close": 0.5997, "volume": 63082.25, "close_time": 1765641599999, "quote_volume": 37850.351032, "trades": 892, "taker_buy_base": 26619.16, "taker_buy_quote": 15970.331621 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.5997, "high": 0.601, "low": 0.5974, "close": 0.5989, "volume": 178676.68, "close_time": 1765645199999, "quote_volume": 107101.090596, "trades": 1122, "taker_buy_base": 63382.18, "taker_buy_quote": 37997.559237 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.5988, "high": 0.6, "low": 0.5972, "close": 0.5989, "volume": 58278.2, "close_time": 1765648799999, "quote_volume": 34864.319598, "trades": 804, "taker_buy_base": 21709.68, "taker_buy_quote": 12993.371408 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.599, "high": 0.6016, "low": 0.5978, "close": 0.5991, "volume": 68676.74, "close_time": 1765652399999, "quote_volume": 41215.987989, "trades": 970, "taker_buy_base": 35595.87, "taker_buy_quote": 21364.935419 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.599, "high": 0.6014, "low": 0.5989, "close": 0.6006, "volume": 53200.68, "close_time": 1765655999999, "quote_volume": 31940.920219, "trades": 587, "taker_buy_base": 26880.27, "taker_buy_quote": 16132.830693 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.6007, "high": 0.6011, "low": 0.5979, "close": 0.5987, "volume": 29268.92, "close_time": 1765659599999, "quote_volume": 17551.147915, "trades": 491, "taker_buy_base": 13119.71, "taker_buy_quote": 7868.439285 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.5987, "high": 0.5999, "low": 0.5942, "close": 0.5978, "volume": 188137.75, "close_time": 1765663199999, "quote_volume": 112353.61555, "trades": 1736, "taker_buy_base": 83080.3, "taker_buy_quote": 49664.542626 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.5978, "high": 0.6007, "low": 0.5969, "close": 0.5994, "volume": 80549.35, "close_time": 1765666799999, "quote_volume": 48284.33381, "trades": 786, "taker_buy_base": 37691.56, "taker_buy_quote": 22597.785866 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.5994, "high": 0.6008, "low": 0.5986, "close": 0.5999, "volume": 25825.98, "close_time": 1765670399999, "quote_volume": 15486.558241, "trades": 429, "taker_buy_base": 14663.95, "taker_buy_quote": 8794.54792 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.5998, "high": 0.6006, "low": 0.5972, "close": 0.5995, "volume": 61418.33, "close_time": 1765673999999, "quote_volume": 36783.702688, "trades": 767, "taker_buy_base": 35387.88, "taker_buy_quote": 21198.482113 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.5995, "high": 0.6016, "low": 0.5988, "close": 0.5992, "volume": 77917.36, "close_time": 1765677599999, "quote_volume": 46800.62547, "trades": 743, "taker_buy_base": 37870.41, "taker_buy_quote": 22749.089071 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.5991, "high": 0.6042, "low": 0.5991, "close": 0.6025, "volume": 127006.76, "close_time": 1765681199999, "quote_volume": 76540.900745, "trades": 763, "taker_buy_base": 87767.98, "taker_buy_quote": 52914.554292 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.6026, "high": 0.6045, "low": 0.5987, "close": 0.5991, "volume": 181028.11, "close_time": 1765684799999, "quote_volume": 108734.440565, "trades": 957, "taker_buy_base": 92502.34, "taker_buy_quote": 55619.424303 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.599, "high": 0.5997, "low": 0.5953, "close": 0.5962, "volume": 189350.96, "close_time": 1765688399999, "quote_volume": 113145.106862, "trades": 786, "taker_buy_base": 67193.67, "taker_buy_quote": 40194.752095 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.5962, "high": 0.5962, "low": 0.59, "close": 0.5923, "volume": 408377.98, "close_time": 1765691999999, "quote_volume": 241825.752707, "trades": 2083, "taker_buy_base": 122792.77, "taker_buy_quote": 72712.539436 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.5922, "high": 0.5927, "low": 0.5885, "close": 0.5921, "volume": 323652.54, "close_time": 1765695599999, "quote_volume": 191178.962951, "trades": 1368, "taker_buy_base": 174413.76, "taker_buy_quote": 103106.544457 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.5922, "high": 0.5944, "low": 0.5921, "close": 0.5936, "volume": 52601.63, "close_time": 1765699199999, "quote_volume": 31213.876669, "trades": 519, "taker_buy_base": 33481.79, "taker_buy_quote": 19867.938657 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.5937, "high": 0.5946, "low": 0.5905, "close": 0.5911, "volume": 244621.86, "close_time": 1765702799999, "quote_volume": 144723.501882, "trades": 792, "taker_buy_base": 169166.21, "taker_buy_quote": 100048.764391 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.5911, "high": 0.5913, "low": 0.5885, "close": 0.5911, "volume": 265496.41, "close_time": 1765706399999, "quote_volume": 156574.369551, "trades": 1212, "taker_buy_base": 102802.89, "taker_buy_quote": 60650.027004 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.5911, "high": 0.5915, "low": 0.5869, "close": 0.5891, "volume": 176168.9, "close_time": 1765709999999, "quote_volume": 103826.201945, "trades": 1472, "taker_buy_base": 62451.29, "taker_buy_quote": 36811.610114 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.5892, "high": 0.5906, "low": 0.5812, "close": 0.5878, "volume": 601378.61, "close_time": 1765713599999, "quote_volume": 352609.20903, "trades": 4712, "taker_buy_base": 293119.82, "taker_buy_quote": 171969.232098 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.5878, "high": 0.5932, "low": 0.5849, "close": 0.592, "volume": 201390.59, "close_time": 1765717199999, "quote_volume": 118789.56549, "trades": 2226, "taker_buy_base": 109457.65, "taker_buy_quote": 64600.35749 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.592, "high": 0.5928, "low": 0.5888, "close": 0.5928, "volume": 82777.65, "close_time": 1765720799999, "quote_volume": 48899.564352, "trades": 1359, "taker_buy_base": 37349.14, "taker_buy_quote": 22058.480426 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.5928, "high": 0.5943, "low": 0.5858, "close": 0.5883, "volume": 209720.03, "close_time": 1765724399999, "quote_volume": 124009.590451, "trades": 1759, "taker_buy_base": 123362.97, "taker_buy_quote": 73031.625745 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.5884, "high": 0.5898, "low": 0.5846, "close": 0.5877, "volume": 141806.34, "close_time": 1765727999999, "quote_volume": 83357.543187, "trades": 1475, "taker_buy_base": 97703.08, "taker_buy_quote": 57462.227168 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.5876, "high": 0.5923, "low": 0.586, "close": 0.5886, "volume": 217470.49, "close_time": 1765731599999, "quote_volume": 127832.179121, "trades": 2039, "taker_buy_base": 104953.69, "taker_buy_quote": 61714.911733 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.5886, "high": 0.5899, "low": 0.581, "close": 0.5827, "volume": 352933.23, "close_time": 1765735199999, "quote_volume": 206212.864124, "trades": 3000, "taker_buy_base": 152795.26, "taker_buy_quote": 89177.502588 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.5828, "high": 0.5875, "low": 0.582, "close": 0.5872, "volume": 109065.32, "close_time": 1765738799999, "quote_volume": 63836.885381, "trades": 1199, "taker_buy_base": 70770.48, "taker_buy_quote": 41419.941269 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.5871, "high": 0.5871, "low": 0.5821, "close": 0.584, "volume": 130387.34, "close_time": 1765742399999, "quote_volume": 76160.666678, "trades": 1153, "taker_buy_base": 53586.91, "taker_buy_quote": 31287.584312 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.5839, "high": 0.587, "low": 0.5807, "close": 0.5835, "volume": 324782.56, "close_time": 1765745999999, "quote_volume": 189761.309885, "trades": 2169, "taker_buy_base": 175262.28, "taker_buy_quote": 102391.161661 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.5834, "high": 0.5852, "low": 0.5794, "close": 0.5809, "volume": 161391.32, "close_time": 1765749599999, "quote_volume": 93834.689552, "trades": 1122, "taker_buy_base": 87271.32, "taker_buy_quote": 50716.409906 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.5809, "high": 0.5853, "low": 0.5795, "close": 0.5834, "volume": 125932.28, "close_time": 1765753199999, "quote_volume": 73350.642035, "trades": 1002, "taker_buy_base": 71532.82, "taker_buy_quote": 41663.131641 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.5835, "high": 0.5867, "low": 0.5754, "close": 0.5828, "volume": 301737.3, "close_time": 1765756799999, "quote_volume": 174866.946132, "trades": 3055, "taker_buy_base": 128219.55, "taker_buy_quote": 74336.175954 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.5829, "high": 0.5929, "low": 0.5829, "close": 0.5924, "volume": 361475.1, "close_time": 1765760399999, "quote_volume": 212554.928622, "trades": 3427, "taker_buy_base": 228105.97, "taker_buy_quote": 133985.341598 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.5924, "high": 0.6027, "low": 0.5898, "close": 0.6003, "volume": 409744.02, "close_time": 1765763999999, "quote_volume": 244383.862477, "trades": 3202, "taker_buy_base": 244908.29, "taker_buy_quote": 146250.895282 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.6004, "high": 0.6099, "low": 0.5985, "close": 0.599, "volume": 366101.19, "close_time": 1765767599999, "quote_volume": 220990.50775, "trades": 3422, "taker_buy_base": 199896.76, "taker_buy_quote": 120704.091947 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.599, "high": 0.6023, "low": 0.5982, "close": 0.5989, "volume": 137745.97, "close_time": 1765771199999, "quote_volume": 82666.82538, "trades": 1269, "taker_buy_base": 55504.59, "taker_buy_quote": 33331.17302 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.599, "high": 0.6031, "low": 0.5966, "close": 0.6029, "volume": 126147.95, "close_time": 1765774799999, "quote_volume": 75655.065749, "trades": 1040, "taker_buy_base": 75491.12, "taker_buy_quote": 45271.75909 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.603, "high": 0.6033, "low": 0.5992, "close": 0.6, "volume": 252381.08, "close_time": 1765778399999, "quote_volume": 151558.708631, "trades": 884, "taker_buy_base": 80082.9, "taker_buy_quote": 48109.293329 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.6001, "high": 0.6032, "low": 0.5986, "close": 0.6004, "volume": 233873.51, "close_time": 1765781999999, "quote_volume": 140497.711605, "trades": 1360, "taker_buy_base": 104994.5, "taker_buy_quote": 63074.468133 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.6004, "high": 0.6015, "low": 0.5955, "close": 0.5979, "volume": 186141.52, "close_time": 1765785599999, "quote_volume": 111257.714058, "trades": 1341, "taker_buy_base": 80541.86, "taker_buy_quote": 48132.078023 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.598, "high": 0.6003, "low": 0.5964, "close": 0.5986, "volume": 144363.07, "close_time": 1765789199999, "quote_volume": 86487.704666, "trades": 1251, "taker_buy_base": 69925.89, "taker_buy_quote": 41895.344426 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.5986, "high": 0.6023, "low": 0.5982, "close": 0.6019, "volume": 190243.77, "close_time": 1765792799999, "quote_volume": 114187.532821, "trades": 1280, "taker_buy_base": 100329.17, "taker_buy_quote": 60239.043467 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.602, "high": 0.605, "low": 0.5994, "close": 0.6011, "volume": 284395.12, "close_time": 1765796399999, "quote_volume": 171238.40422, "trades": 2041, "taker_buy_base": 137268.95, "taker_buy_quote": 82656.846771 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.6012, "high": 0.6034, "low": 0.5984, "close": 0.5995, "volume": 195915.6, "close_time": 1765799999999, "quote_volume": 117735.958271, "trades": 1339, "taker_buy_base": 85018.49, "taker_buy_quote": 51131.120592 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.5996, "high": 0.6011, "low": 0.5986, "close": 0.6006, "volume": 130245.54, "close_time": 1765803599999, "quote_volume": 78138.33089, "trades": 1039, "taker_buy_base": 74125.17, "taker_buy_quote": 44474.68901 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.6006, "high": 0.6008, "low": 0.5898, "close": 0.5921, "volume": 584476.65, "close_time": 1765807199999, "quote_volume": 347035.256235, "trades": 3067, "taker_buy_base": 199147.83, "taker_buy_quote": 118258.079235 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.592, "high": 0.5976, "low": 0.5747, "close": 0.5798, "volume": 688663.64, "close_time": 1765810799999, "quote_volume": 402641.792237, "trades": 8100, "taker_buy_base": 276262.38, "taker_buy_quote": 161731.624604 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.5797, "high": 0.5799, "low": 0.5557, "close": 0.5601, "volume": 2194448.37, "close_time": 1765814399999, "quote_volume": 1240881.051224, "trades": 21893, "taker_buy_base": 969859.71, "taker_buy_quote": 549169.876852 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.5602, "high": 0.5602, "low": 0.5475, "close": 0.5512, "volume": 989601.63, "close_time": 1765817999999, "quote_volume": 548484.279752, "trades": 9781, "taker_buy_base": 513587.53, "taker_buy_quote": 284651.547661 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.5511, "high": 0.5524, "low": 0.5426, "close": 0.5443, "volume": 696785.18, "close_time": 1765821599999, "quote_volume": 381434.633008, "trades": 5850, "taker_buy_base": 383666.69, "taker_buy_quote": 210042.988684 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.5442, "high": 0.5471, "low": 0.5366, "close": 0.5459, "volume": 388654.92, "close_time": 1765825199999, "quote_volume": 210687.146048, "trades": 4712, "taker_buy_base": 236685.84, "taker_buy_quote": 128324.601228 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.546, "high": 0.5525, "low": 0.5453, "close": 0.5466, "volume": 515982.29, "close_time": 1765828799999, "quote_volume": 283610.367804, "trades": 3827, "taker_buy_base": 311235.75, "taker_buy_quote": 171111.343004 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.5465, "high": 0.5471, "low": 0.5401, "close": 0.5434, "volume": 337827.13, "close_time": 1765832399999, "quote_volume": 183672.185962, "trades": 3262, "taker_buy_base": 173085.88, "taker_buy_quote": 94098.831041 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.5435, "high": 0.5476, "low": 0.5414, "close": 0.5455, "volume": 234131.57, "close_time": 1765835999999, "quote_volume": 127443.581858, "trades": 1907, "taker_buy_base": 96830.09, "taker_buy_quote": 52706.36024 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.5456, "high": 0.5457, "low": 0.5419, "close": 0.5451, "volume": 205968.41, "close_time": 1765839599999, "quote_volume": 112000.025633, "trades": 1012, "taker_buy_base": 92359.15, "taker_buy_quote": 50234.980042 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.5452, "high": 0.5515, "low": 0.5449, "close": 0.5482, "volume": 329550.8, "close_time": 1765843199999, "quote_volume": 180778.266824, "trades": 4760, "taker_buy_base": 168581.68, "taker_buy_quote": 92475.503719 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.5482, "high": 0.5508, "low": 0.5456, "close": 0.5461, "volume": 446746.78, "close_time": 1765846799999, "quote_volume": 244965.464082, "trades": 5577, "taker_buy_base": 144747.84, "taker_buy_quote": 79352.340666 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.546, "high": 0.5501, "low": 0.5449, "close": 0.5489, "volume": 464236.18, "close_time": 1765850399999, "quote_volume": 254385.645442, "trades": 4492, "taker_buy_base": 200435.15, "taker_buy_quote": 109840.309909 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.5488, "high": 0.5519, "low": 0.5444, "close": 0.5483, "volume": 241690.23, "close_time": 1765853999999, "quote_volume": 132438.183559, "trades": 3913, "taker_buy_base": 118470.67, "taker_buy_quote": 65009.150551 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.5483, "high": 0.5502, "low": 0.5451, "close": 0.5489, "volume": 128934.29, "close_time": 1765857599999, "quote_volume": 70636.350918, "trades": 1956, "taker_buy_base": 57784.23, "taker_buy_quote": 31649.407768 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.549, "high": 0.5497, "low": 0.5343, "close": 0.5424, "volume": 357613.93, "close_time": 1765861199999, "quote_volume": 193168.858294, "trades": 2827, "taker_buy_base": 135902.82, "taker_buy_quote": 73461.694422 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.5425, "high": 0.5452, "low": 0.5413, "close": 0.5432, "volume": 170503.11, "close_time": 1765864799999, "quote_volume": 92649.583732, "trades": 2041, "taker_buy_base": 66771.44, "taker_buy_quote": 36282.924045 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.5433, "high": 0.5503, "low": 0.5433, "close": 0.5495, "volume": 217077.7, "close_time": 1765868399999, "quote_volume": 118916.862227, "trades": 1238, "taker_buy_base": 99746.56, "taker_buy_quote": 54658.023601 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.5496, "high": 0.5506, "low": 0.5411, "close": 0.5426, "volume": 134670.94, "close_time": 1765871999999, "quote_volume": 73462.662905, "trades": 1697, "taker_buy_base": 31039.16, "taker_buy_quote": 16917.897445 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.5429, "high": 0.5482, "low": 0.5425, "close": 0.5458, "volume": 208416.56, "close_time": 1765875599999, "quote_volume": 113764.152144, "trades": 3466, "taker_buy_base": 91564.04, "taker_buy_quote": 49956.933217 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.5457, "high": 0.5468, "low": 0.5441, "close": 0.5458, "volume": 52701.29, "close_time": 1765879199999, "quote_volume": 28737.723167, "trades": 705, "taker_buy_base": 31988.35, "taker_buy_quote": 17445.224248 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.5459, "high": 0.5579, "low": 0.5451, "close": 0.5549, "volume": 239609.18, "close_time": 1765882799999, "quote_volume": 132207.373724, "trades": 2345, "taker_buy_base": 148433.58, "taker_buy_quote": 81833.893778 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.555, "high": 0.5599, "low": 0.5533, "close": 0.5593, "volume": 444418.79, "close_time": 1765886399999, "quote_volume": 246971.003617, "trades": 1870, "taker_buy_base": 256584.49, "taker_buy_quote": 142582.742379 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.5594, "high": 0.5596, "low": 0.5531, "close": 0.5535, "volume": 389582.13, "close_time": 1765889999999, "quote_volume": 216525.605642, "trades": 2468, "taker_buy_base": 184959.46, "taker_buy_quote": 102837.579482 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.5534, "high": 0.5617, "low": 0.5472, "close": 0.5472, "volume": 1088588.43, "close_time": 1765893599999, "quote_volume": 602932.224343, "trades": 8618, "taker_buy_base": 570970.19, "taker_buy_quote": 316379.57274 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.5472, "high": 0.5596, "low": 0.5428, "close": 0.5565, "volume": 884900.95, "close_time": 1765897199999, "quote_volume": 488398.498542, "trades": 8950, "taker_buy_base": 483805.85, "taker_buy_quote": 267039.351109 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.5566, "high": 0.5668, "low": 0.5517, "close": 0.5647, "volume": 514929.38, "close_time": 1765900799999, "quote_volume": 287517.035392, "trades": 6836, "taker_buy_base": 263773.03, "taker_buy_quote": 147401.423738 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.5647, "high": 0.5661, "low": 0.5554, "close": 0.5585, "volume": 312979.96, "close_time": 1765904399999, "quote_volume": 175462.456165, "trades": 3756, "taker_buy_base": 163273.86, "taker_buy_quote": 91543.827597 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.5586, "high": 0.5633, "low": 0.5545, "close": 0.5549, "volume": 225759.13, "close_time": 1765907999999, "quote_volume": 126058.907659, "trades": 2331, "taker_buy_base": 109601.5, "taker_buy_quote": 61258.240441 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.555, "high": 0.5649, "low": 0.5536, "close": 0.5613, "volume": 274107.84, "close_time": 1765911599999, "quote_volume": 152947.394345, "trades": 2667, "taker_buy_base": 143371.63, "taker_buy_quote": 80002.807696 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.5611, "high": 0.5623, "low": 0.551, "close": 0.5557, "volume": 571381.18, "close_time": 1765915199999, "quote_volume": 317540.878505, "trades": 3361, "taker_buy_base": 281598.14, "taker_buy_quote": 156350.164429 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.5556, "high": 0.5586, "low": 0.5543, "close": 0.5547, "volume": 241252.44, "close_time": 1765918799999, "quote_volume": 134254.947234, "trades": 1652, "taker_buy_base": 104912.01, "taker_buy_quote": 58374.420595 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.5548, "high": 0.5567, "low": 0.5526, "close": 0.5545, "volume": 119592.39, "close_time": 1765922399999, "quote_volume": 66374.590714, "trades": 967, "taker_buy_base": 62984.35, "taker_buy_quote": 34964.473857 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.5546, "high": 0.5579, "low": 0.5539, "close": 0.5563, "volume": 62975.41, "close_time": 1765925999999, "quote_volume": 35024.594704, "trades": 639, "taker_buy_base": 33585.52, "taker_buy_quote": 18683.693459 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.5562, "high": 0.5562, "low": 0.5531, "close": 0.5559, "volume": 85642.14, "close_time": 1765929599999, "quote_volume": 47472.134736, "trades": 909, "taker_buy_base": 31424.54, "taker_buy_quote": 17424.247333 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.5558, "high": 0.5558, "low": 0.5527, "close": 0.5549, "volume": 114118.78, "close_time": 1765933199999, "quote_volume": 63218.565125, "trades": 885, "taker_buy_base": 41338.37, "taker_buy_quote": 22910.805008 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.555, "high": 0.5609, "low": 0.5518, "close": 0.5533, "volume": 236678.53, "close_time": 1765936799999, "quote_volume": 131539.607043, "trades": 1524, "taker_buy_base": 103093.44, "taker_buy_quote": 57303.936248 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.5534, "high": 0.5559, "low": 0.5491, "close": 0.5551, "volume": 123285.69, "close_time": 1765940399999, "quote_volume": 68085.857493, "trades": 1176, "taker_buy_base": 59288.44, "taker_buy_quote": 32752.51889 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.5552, "high": 0.558, "low": 0.5538, "close": 0.5546, "volume": 51782.15, "close_time": 1765943999999, "quote_volume": 28785.004636, "trades": 790, "taker_buy_base": 23392.44, "taker_buy_quote": 13002.076243 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.5547, "high": 0.5555, "low": 0.5502, "close": 0.5511, "volume": 57604.73, "close_time": 1765947599999, "quote_volume": 31828.483255, "trades": 818, "taker_buy_base": 23477.33, "taker_buy_quote": 12976.876735 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.5511, "high": 0.5532, "low": 0.5478, "close": 0.5516, "volume": 188679.0, "close_time": 1765951199999, "quote_volume": 103783.437371, "trades": 1618, "taker_buy_base": 98802.96, "taker_buy_quote": 54372.143509 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.5515, "high": 0.5547, "low": 0.5506, "close": 0.5513, "volume": 121114.73, "close_time": 1765954799999, "quote_volume": 66905.738572, "trades": 900, "taker_buy_base": 38658.18, "taker_buy_quote": 21359.223759 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.5514, "high": 0.554, "low": 0.5499, "close": 0.5515, "volume": 185082.95, "close_time": 1765958399999, "quote_volume": 102066.951875, "trades": 1039, "taker_buy_base": 96718.96, "taker_buy_quote": 53370.004357 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.5514, "high": 0.5517, "low": 0.5474, "close": 0.5482, "volume": 69887.74, "close_time": 1765961999999, "quote_volume": 38396.478345, "trades": 732, "taker_buy_base": 32253.46, "taker_buy_quote": 17726.741098 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.5482, "high": 0.5486, "low": 0.545, "close": 0.5466, "volume": 280830.56, "close_time": 1765965599999, "quote_volume": 153571.664208, "trades": 1729, "taker_buy_base": 159756.49, "taker_buy_quote": 87370.743642 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.5466, "high": 0.549, "low": 0.5443, "close": 0.5454, "volume": 288382.79, "close_time": 1765969199999, "quote_volume": 157729.974026, "trades": 2448, "taker_buy_base": 179904.53, "taker_buy_quote": 98411.546206 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.5453, "high": 0.5483, "low": 0.5449, "close": 0.5476, "volume": 112147.63, "close_time": 1765972799999, "quote_volume": 61305.47914, "trades": 691, "taker_buy_base": 44366.64, "taker_buy_quote": 24249.477268 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.5475, "high": 0.5487, "low": 0.5443, "close": 0.5456, "volume": 120278.07, "close_time": 1765976399999, "quote_volume": 65740.908262, "trades": 920, "taker_buy_base": 69542.34, "taker_buy_quote": 38018.563507 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.5457, "high": 0.553, "low": 0.5442, "close": 0.5513, "volume": 171128.39, "close_time": 1765979999999, "quote_volume": 93786.698311, "trades": 1674, "taker_buy_base": 113358.56, "taker_buy_quote": 62109.437392 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.5512, "high": 0.562, "low": 0.5374, "close": 0.5617, "volume": 684979.07, "close_time": 1765983599999, "quote_volume": 375967.244667, "trades": 8255, "taker_buy_base": 359315.2, "taker_buy_quote": 197305.568191 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.5616, "high": 0.5705, "low": 0.5382, "close": 0.5406, "volume": 1812893.43, "close_time": 1765987199999, "quote_volume": 1006077.618987, "trades": 15554, "taker_buy_base": 772154.48, "taker_buy_quote": 428836.410601 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.5405, "high": 0.5461, "low": 0.5211, "close": 0.5272, "volume": 1669376.06, "close_time": 1765990799999, "quote_volume": 883186.28656, "trades": 14444, "taker_buy_base": 687529.02, "taker_buy_quote": 364272.183192 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.5271, "high": 0.5293, "low": 0.518, "close": 0.5195, "volume": 1151047.71, "close_time": 1765994399999, "quote_volume": 602389.202678, "trades": 10635, "taker_buy_base": 464296.73, "taker_buy_quote": 243133.200499 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.5196, "high": 0.5237, "low": 0.5131, "close": 0.5144, "volume": 635536.14, "close_time": 1765997999999, "quote_volume": 329474.639561, "trades": 7214, "taker_buy_base": 240752.31, "taker_buy_quote": 124821.578547 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.5145, "high": 0.5191, "low": 0.5114, "close": 0.5189, "volume": 772115.36, "close_time": 1766001599999, "quote_volume": 397268.251686, "trades": 5517, "taker_buy_base": 375650.73, "taker_buy_quote": 193260.893063 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.519, "high": 0.5237, "low": 0.5161, "close": 0.5185, "volume": 296608.22, "close_time": 1766005199999, "quote_volume": 153970.005323, "trades": 2422, "taker_buy_base": 120897.21, "taker_buy_quote": 62810.711412 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.5184, "high": 0.52, "low": 0.513, "close": 0.5135, "volume": 279133.47, "close_time": 1766008799999, "quote_volume": 143921.685286, "trades": 2104, "taker_buy_base": 118348.36, "taker_buy_quote": 60962.507153 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.5134, "high": 0.5143, "low": 0.5104, "close": 0.513, "volume": 388883.16, "close_time": 1766012399999, "quote_volume": 199144.565479, "trades": 2115, "taker_buy_base": 202780.83, "taker_buy_quote": 103864.492376 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.5129, "high": 0.5137, "low": 0.5095, "close": 0.5135, "volume": 225474.2, "close_time": 1766015999999, "quote_volume": 115240.984478, "trades": 1509, "taker_buy_base": 119373.86, "taker_buy_quote": 61015.18435 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.5136, "high": 0.5177, "low": 0.5124, "close": 0.5169, "volume": 164641.87, "close_time": 1766019599999, "quote_volume": 84790.510527, "trades": 1548, "taker_buy_base": 79340.24, "taker_buy_quote": 40858.232349 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.5168, "high": 0.5168, "low": 0.5117, "close": 0.5132, "volume": 263850.83, "close_time": 1766023199999, "quote_volume": 135446.621842, "trades": 1730, "taker_buy_base": 124212.68, "taker_buy_quote": 63761.289423 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.5133, "high": 0.5181, "low": 0.5117, "close": 0.5148, "volume": 186480.68, "close_time": 1766026799999, "quote_volume": 95969.648772, "trades": 1762, "taker_buy_base": 109322.85, "taker_buy_quote": 56278.224971 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.5148, "high": 0.5154, "low": 0.5095, "close": 0.5108, "volume": 262825.98, "close_time": 1766030399999, "quote_volume": 134427.195881, "trades": 1685, "taker_buy_base": 127333.66, "taker_buy_quote": 65097.118094 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.5107, "high": 0.5132, "low": 0.5105, "close": 0.5119, "volume": 315209.43, "close_time": 1766033999999, "quote_volume": 161362.731415, "trades": 1480, "taker_buy_base": 104632.19, "taker_buy_quote": 53540.777844 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.5119, "high": 0.5135, "low": 0.5053, "close": 0.5061, "volume": 403911.73, "close_time": 1766037599999, "quote_volume": 204920.738109, "trades": 2969, "taker_buy_base": 165679.03, "taker_buy_quote": 84053.08197 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.5058, "high": 0.5095, "low": 0.5051, "close": 0.5089, "volume": 136565.49, "close_time": 1766041199999, "quote_volume": 69329.594798, "trades": 958, "taker_buy_base": 86146.43, "taker_buy_quote": 43733.527809 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.5091, "high": 0.5107, "low": 0.5072, "close": 0.5081, "volume": 118852.52, "close_time": 1766044799999, "quote_volume": 60431.404056, "trades": 983, "taker_buy_base": 75941.52, "taker_buy_quote": 38593.545569 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.508, "high": 0.516, "low": 0.5079, "close": 0.5143, "volume": 213727.13, "close_time": 1766048399999, "quote_volume": 109707.845666, "trades": 1634, "taker_buy_base": 96416.71, "taker_buy_quote": 49493.299855 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.5139, "high": 0.514, "low": 0.5109, "close": 0.5126, "volume": 173420.22, "close_time": 1766051999999, "quote_volume": 88839.845219, "trades": 1201, "taker_buy_base": 45330.93, "taker_buy_quote": 23225.188508 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.5127, "high": 0.5158, "low": 0.5118, "close": 0.5141, "volume": 221114.19, "close_time": 1766055599999, "quote_volume": 113731.764656, "trades": 943, "taker_buy_base": 120962.48, "taker_buy_quote": 62244.306458 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.5142, "high": 0.516, "low": 0.5115, "close": 0.516, "volume": 199098.79, "close_time": 1766059199999, "quote_volume": 102339.810073, "trades": 1007, "taker_buy_base": 73388.85, "taker_buy_quote": 37709.030531 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.516, "high": 0.5252, "low": 0.5146, "close": 0.5221, "volume": 764780.12, "close_time": 1766062799999, "quote_volume": 397678.73497, "trades": 2828, "taker_buy_base": 290326.6, "taker_buy_quote": 151052.923011 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.5222, "high": 0.5435, "low": 0.5221, "close": 0.5424, "volume": 1692132.9, "close_time": 1766066399999, "quote_volume": 905891.885652, "trades": 12442, "taker_buy_base": 919724.17, "taker_buy_quote": 492592.799102 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.5425, "high": 0.5485, "low": 0.5339, "close": 0.5351, "volume": 1230254.59, "close_time": 1766069999999, "quote_volume": 664936.846679, "trades": 10840, "taker_buy_base": 717970.71, "taker_buy_quote": 388558.713176 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.535, "high": 0.5509, "low": 0.5306, "close": 0.5435, "volume": 764858.39, "close_time": 1766073599999, "quote_volume": 413814.144339, "trades": 7377, "taker_buy_base": 396431.82, "taker_buy_quote": 214573.978712 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5434, "high": 0.5438, "low": 0.5364, "close": 0.5401, "volume": 658060.4, "close_time": 1766077199999, "quote_volume": 355472.588012, "trades": 4252, "taker_buy_base": 358396.03, "taker_buy_quote": 193601.255463 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.54, "high": 0.5404, "low": 0.5068, "close": 0.5149, "volume": 1828988.93, "close_time": 1766080799999, "quote_volume": 945352.666413, "trades": 17160, "taker_buy_base": 979422.54, "taker_buy_quote": 506026.515438 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.5148, "high": 0.5202, "low": 0.5043, "close": 0.5057, "volume": 915988.95, "close_time": 1766084399999, "quote_volume": 468759.229726, "trades": 7643, "taker_buy_base": 371344.53, "taker_buy_quote": 190240.745739 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.5056, "high": 0.5083, "low": 0.4913, "close": 0.4933, "volume": 1002590.58, "close_time": 1766087999999, "quote_volume": 500126.792395, "trades": 10090, "taker_buy_base": 399921.54, "taker_buy_quote": 199563.249777 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4933, "high": 0.5004, "low": 0.4922, "close": 0.4956, "volume": 367116.81, "close_time": 1766091599999, "quote_volume": 182571.510491, "trades": 4850, "taker_buy_base": 197528.26, "taker_buy_quote": 98257.570664 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.4957, "high": 0.5089, "low": 0.4957, "close": 0.5087, "volume": 639456.56, "close_time": 1766095199999, "quote_volume": 321441.111662, "trades": 3849, "taker_buy_base": 363577.66, "taker_buy_quote": 182634.465767 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.5088, "high": 0.5124, "low": 0.5066, "close": 0.5071, "volume": 265390.94, "close_time": 1766098799999, "quote_volume": 135254.521223, "trades": 1225, "taker_buy_base": 145167.1, "taker_buy_quote": 74001.866516 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.507, "high": 0.5091, "low": 0.5048, "close": 0.5058, "volume": 453770.6, "close_time": 1766102399999, "quote_volume": 229577.847071, "trades": 1434, "taker_buy_base": 293726.85, "taker_buy_quote": 148565.417747 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.506, "high": 0.5079, "low": 0.503, "close": 0.506, "volume": 179076.88, "close_time": 1766105999999, "quote_volume": 90611.765543, "trades": 1484, "taker_buy_base": 86763.34, "taker_buy_quote": 43914.507778 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.506, "high": 0.506, "low": 0.5003, "close": 0.5028, "volume": 219578.89, "close_time": 1766109599999, "quote_volume": 110524.026478, "trades": 1546, "taker_buy_base": 122476.45, "taker_buy_quote": 61675.663513 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.5027, "high": 0.5058, "low": 0.5008, "close": 0.5045, "volume": 327186.64, "close_time": 1766113199999, "quote_volume": 164565.66111, "trades": 1863, "taker_buy_base": 193129.13, "taker_buy_quote": 97152.446384 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.5045, "high": 0.5249, "low": 0.5045, "close": 0.5198, "volume": 973139.93, "close_time": 1766116799999, "quote_volume": 503070.674306, "trades": 7375, "taker_buy_base": 547209.32, "taker_buy_quote": 282717.239371 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.5197, "high": 0.5249, "low": 0.5197, "close": 0.5246, "volume": 411933.93, "close_time": 1766120399999, "quote_volume": 215260.558291, "trades": 2594, "taker_buy_base": 232290.43, "taker_buy_quote": 121344.707082 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.5247, "high": 0.5247, "low": 0.5199, "close": 0.5212, "volume": 314278.87, "close_time": 1766123999999, "quote_volume": 163852.384462, "trades": 1668, "taker_buy_base": 158807.13, "taker_buy_quote": 82811.511686 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.5213, "high": 0.5271, "low": 0.5199, "close": 0.527, "volume": 316462.33, "close_time": 1766127599999, "quote_volume": 165311.31095, "trades": 1580, "taker_buy_base": 147201.1, "taker_buy_quote": 76967.950673 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.5269, "high": 0.5367, "low": 0.5268, "close": 0.5302, "volume": 352981.2, "close_time": 1766131199999, "quote_volume": 187450.912986, "trades": 3468, "taker_buy_base": 160661.99, "taker_buy_quote": 85294.957912 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5303, "high": 0.5317, "low": 0.5271, "close": 0.53, "volume": 153018.38, "close_time": 1766134799999, "quote_volume": 81135.818902, "trades": 1612, "taker_buy_base": 80133.0, "taker_buy_quote": 42496.752976 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.5299, "high": 0.5313, "low": 0.5267, "close": 0.5279, "volume": 135524.93, "close_time": 1766138399999, "quote_volume": 71617.705731, "trades": 1277, "taker_buy_base": 59908.42, "taker_buy_quote": 31658.413147 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.528, "high": 0.5301, "low": 0.5274, "close": 0.5288, "volume": 204741.71, "close_time": 1766141999999, "quote_volume": 108217.614265, "trades": 1517, "taker_buy_base": 125754.29, "taker_buy_quote": 66473.99969 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.5289, "high": 0.5333, "low": 0.528, "close": 0.5322, "volume": 257126.12, "close_time": 1766145599999, "quote_volume": 136614.43832, "trades": 2500, "taker_buy_base": 124808.62, "taker_buy_quote": 66311.194836 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.5321, "high": 0.5432, "low": 0.5295, "close": 0.5417, "volume": 1003199.51, "close_time": 1766149199999, "quote_volume": 536998.606219, "trades": 8658, "taker_buy_base": 522821.32, "taker_buy_quote": 279702.699545 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.5418, "high": 0.5463, "low": 0.5399, "close": 0.5442, "volume": 683701.6, "close_time": 1766152799999, "quote_volume": 371314.673773, "trades": 4867, "taker_buy_base": 297514.77, "taker_buy_quote": 161547.2157 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.5442, "high": 0.5554, "low": 0.541, "close": 0.5509, "volume": 767191.31, "close_time": 1766156399999, "quote_volume": 420529.092801, "trades": 7654, "taker_buy_base": 415058.38, "taker_buy_quote": 227685.837531 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.551, "high": 0.5635, "low": 0.5483, "close": 0.5509, "volume": 1035765.37, "close_time": 1766159999999, "quote_volume": 573235.958246, "trades": 9454, "taker_buy_base": 534386.08, "taker_buy_quote": 295614.939586 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5509, "high": 0.5613, "low": 0.5488, "close": 0.551, "volume": 555614.34, "close_time": 1766163599999, "quote_volume": 308589.900648, "trades": 5959, "taker_buy_base": 313506.53, "taker_buy_quote": 174246.982184 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.5511, "high": 0.5573, "low": 0.5457, "close": 0.5457, "volume": 683043.67, "close_time": 1766167199999, "quote_volume": 376819.779296, "trades": 6675, "taker_buy_base": 342641.49, "taker_buy_quote": 189058.901961 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.5458, "high": 0.5522, "low": 0.5447, "close": 0.55, "volume": 411891.22, "close_time": 1766170799999, "quote_volume": 225902.073564, "trades": 3868, "taker_buy_base": 269335.75, "taker_buy_quote": 147697.571198 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.5501, "high": 0.5602, "low": 0.5501, "close": 0.5586, "volume": 544526.03, "close_time": 1766174399999, "quote_volume": 302871.712332, "trades": 4852, "taker_buy_base": 312788.38, "taker_buy_quote": 173900.932716 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.5585, "high": 0.5602, "low": 0.5543, "close": 0.5576, "volume": 387371.66, "close_time": 1766177999999, "quote_volume": 215832.180193, "trades": 3243, "taker_buy_base": 237684.23, "taker_buy_quote": 132439.060442 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.5574, "high": 0.5578, "low": 0.5521, "close": 0.553, "volume": 172076.74, "close_time": 1766181599999, "quote_volume": 95445.427334, "trades": 1456, "taker_buy_base": 82263.91, "taker_buy_quote": 45626.081392 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.5531, "high": 0.5584, "low": 0.5531, "close": 0.5573, "volume": 163838.32, "close_time": 1766185199999, "quote_volume": 91138.86723, "trades": 872, "taker_buy_base": 87086.14, "taker_buy_quote": 48461.886425 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.5573, "high": 0.5573, "low": 0.5542, "close": 0.5543, "volume": 43044.92, "close_time": 1766188799999, "quote_volume": 23897.48143, "trades": 682, "taker_buy_base": 23003.51, "taker_buy_quote": 12770.506184 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5543, "high": 0.5543, "low": 0.5512, "close": 0.5529, "volume": 145591.29, "close_time": 1766192399999, "quote_volume": 80451.147184, "trades": 1120, "taker_buy_base": 83568.05, "taker_buy_quote": 46176.888325 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.553, "high": 0.5538, "low": 0.5511, "close": 0.5524, "volume": 83007.46, "close_time": 1766195999999, "quote_volume": 45808.349424, "trades": 934, "taker_buy_base": 37446.31, "taker_buy_quote": 20665.948527 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.5524, "high": 0.5544, "low": 0.5514, "close": 0.5532, "volume": 87189.81, "close_time": 1766199599999, "quote_volume": 48176.474974, "trades": 866, "taker_buy_base": 37088.23, "taker_buy_quote": 20500.304737 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.5533, "high": 0.5549, "low": 0.5511, "close": 0.553, "volume": 217287.8, "close_time": 1766203199999, "quote_volume": 120257.870965, "trades": 1203, "taker_buy_base": 89055.76, "taker_buy_quote": 49305.476125 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5529, "high": 0.5538, "low": 0.5494, "close": 0.5501, "volume": 275408.5, "close_time": 1766206799999, "quote_volume": 151666.774599, "trades": 1469, "taker_buy_base": 117054.55, "taker_buy_quote": 64451.924864 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.5502, "high": 0.5519, "low": 0.5492, "close": 0.55, "volume": 139298.61, "close_time": 1766210399999, "quote_volume": 76650.598336, "trades": 1007, "taker_buy_base": 96361.51, "taker_buy_quote": 53025.170845 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.5501, "high": 0.5505, "low": 0.5484, "close": 0.5497, "volume": 97147.95, "close_time": 1766213999999, "quote_volume": 53379.946408, "trades": 762, "taker_buy_base": 51330.35, "taker_buy_quote": 28208.213216 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.5498, "high": 0.5541, "low": 0.5479, "close": 0.5537, "volume": 189688.32, "close_time": 1766217599999, "quote_volume": 104663.951246, "trades": 1779, "taker_buy_base": 146687.91, "taker_buy_quote": 80954.004869 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5537, "high": 0.5575, "low": 0.5537, "close": 0.5546, "volume": 440378.99, "close_time": 1766221199999, "quote_volume": 244672.85075, "trades": 1634, "taker_buy_base": 160154.8, "taker_buy_quote": 89026.716535 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.5545, "high": 0.5556, "low": 0.5504, "close": 0.5514, "volume": 352243.77, "close_time": 1766224799999, "quote_volume": 194911.150107, "trades": 2236, "taker_buy_base": 167538.23, "taker_buy_quote": 92672.739802 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.5513, "high": 0.5542, "low": 0.548, "close": 0.5516, "volume": 354501.84, "close_time": 1766228399999, "quote_volume": 195340.389787, "trades": 2371, "taker_buy_base": 189279.63, "taker_buy_quote": 104330.260472 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.5516, "high": 0.552, "low": 0.5442, "close": 0.5468, "volume": 653684.81, "close_time": 1766231999999, "quote_volume": 357596.882701, "trades": 4630, "taker_buy_base": 346441.34, "taker_buy_quote": 189442.225734 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.5469, "high": 0.5481, "low": 0.5446, "close": 0.5451, "volume": 91883.61, "close_time": 1766235599999, "quote_volume": 50190.746856, "trades": 961, "taker_buy_base": 46469.79, "taker_buy_quote": 25376.17234 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.5451, "high": 0.5459, "low": 0.5403, "close": 0.5429, "volume": 244611.77, "close_time": 1766239199999, "quote_volume": 132643.600635, "trades": 1843, "taker_buy_base": 136124.85, "taker_buy_quote": 73814.345959 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.5428, "high": 0.5449, "low": 0.5385, "close": 0.5445, "volume": 296676.45, "close_time": 1766242799999, "quote_volume": 160842.046767, "trades": 2004, "taker_buy_base": 142900.05, "taker_buy_quote": 77545.182482 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.5444, "high": 0.5445, "low": 0.5417, "close": 0.5433, "volume": 165438.11, "close_time": 1766246399999, "quote_volume": 89872.582421, "trades": 1232, "taker_buy_base": 90115.9, "taker_buy_quote": 48950.682233 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5435, "high": 0.545, "low": 0.5421, "close": 0.5439, "volume": 203230.02, "close_time": 1766249999999, "quote_volume": 110402.422109, "trades": 1154, "taker_buy_base": 131645.55, "taker_buy_quote": 71501.143652 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.544, "high": 0.5465, "low": 0.5428, "close": 0.5434, "volume": 199776.87, "close_time": 1766253599999, "quote_volume": 108728.232082, "trades": 1225, "taker_buy_base": 91066.34, "taker_buy_quote": 49554.184296 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.5435, "high": 0.5447, "low": 0.5427, "close": 0.5435, "volume": 223327.86, "close_time": 1766257199999, "quote_volume": 121344.527159, "trades": 928, "taker_buy_base": 139240.43, "taker_buy_quote": 75657.048162 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.5436, "high": 0.5447, "low": 0.5427, "close": 0.5436, "volume": 95335.7, "close_time": 1766260799999, "quote_volume": 51840.397894, "trades": 831, "taker_buy_base": 69075.15, "taker_buy_quote": 37558.052991 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5435, "high": 0.546, "low": 0.5431, "close": 0.5447, "volume": 329565.42, "close_time": 1766264399999, "quote_volume": 179614.384734, "trades": 1323, "taker_buy_base": 154510.55, "taker_buy_quote": 84213.067238 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.5447, "high": 0.5454, "low": 0.5425, "close": 0.5428, "volume": 111866.29, "close_time": 1766267999999, "quote_volume": 60867.369677, "trades": 807, "taker_buy_base": 62194.2, "taker_buy_quote": 33846.435242 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.543, "high": 0.5439, "low": 0.5417, "close": 0.5433, "volume": 144068.91, "close_time": 1766271599999, "quote_volume": 78134.309352, "trades": 685, "taker_buy_base": 92802.72, "taker_buy_quote": 50325.594613 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.5433, "high": 0.5433, "low": 0.5408, "close": 0.542, "volume": 90116.52, "close_time": 1766275199999, "quote_volume": 48820.826418, "trades": 1032, "taker_buy_base": 35701.05, "taker_buy_quote": 19344.639529 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.542, "high": 0.5437, "low": 0.5405, "close": 0.5412, "volume": 129598.8, "close_time": 1766278799999, "quote_volume": 70234.023119, "trades": 1335, "taker_buy_base": 65615.05, "taker_buy_quote": 35566.341723 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.5412, "high": 0.5414, "low": 0.5355, "close": 0.5372, "volume": 244062.35, "close_time": 1766282399999, "quote_volume": 131523.943033, "trades": 2271, "taker_buy_base": 109311.56, "taker_buy_quote": 58915.890562 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.5371, "high": 0.5392, "low": 0.5344, "close": 0.5364, "volume": 217111.88, "close_time": 1766285999999, "quote_volume": 116534.389116, "trades": 1788, "taker_buy_base": 123447.98, "taker_buy_quote": 66295.49999 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.5364, "high": 0.54, "low": 0.5364, "close": 0.5387, "volume": 86651.51, "close_time": 1766289599999, "quote_volume": 46681.324067, "trades": 973, "taker_buy_base": 49981.67, "taker_buy_quote": 26926.551194 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5389, "high": 0.5396, "low": 0.5377, "close": 0.5387, "volume": 104834.79, "close_time": 1766293199999, "quote_volume": 56460.243535, "trades": 905, "taker_buy_base": 49285.84, "taker_buy_quote": 26549.520875 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.5388, "high": 0.5408, "low": 0.5386, "close": 0.5388, "volume": 92563.7, "close_time": 1766296799999, "quote_volume": 49955.055147, "trades": 886, "taker_buy_base": 56393.56, "taker_buy_quote": 30431.95788 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.5388, "high": 0.5389, "low": 0.5372, "close": 0.5377, "volume": 78415.73, "close_time": 1766300399999, "quote_volume": 42186.830302, "trades": 716, "taker_buy_base": 44578.88, "taker_buy_quote": 23980.873393 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.5376, "high": 0.5385, "low": 0.537, "close": 0.5385, "volume": 139746.41, "close_time": 1766303999999, "quote_volume": 75113.374466, "trades": 866, "taker_buy_base": 60640.02, "taker_buy_quote": 32598.457168 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5385, "high": 0.5421, "low": 0.5366, "close": 0.5405, "volume": 247909.72, "close_time": 1766307599999, "quote_volume": 133634.082714, "trades": 1887, "taker_buy_base": 110498.46, "taker_buy_quote": 59599.631296 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.5405, "high": 0.5462, "low": 0.5393, "close": 0.544, "volume": 216626.55, "close_time": 1766311199999, "quote_volume": 117524.127524, "trades": 2257, "taker_buy_base": 141667.45, "taker_buy_quote": 76830.894875 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.544, "high": 0.5456, "low": 0.5388, "close": 0.5394, "volume": 159781.73, "close_time": 1766314799999, "quote_volume": 86542.859328, "trades": 1438, "taker_buy_base": 80037.4, "taker_buy_quote": 43396.406817 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.5394, "high": 0.5411, "low": 0.5391, "close": 0.5401, "volume": 120317.75, "close_time": 1766318399999, "quote_volume": 64960.151764, "trades": 1159, "taker_buy_base": 57577.83, "taker_buy_quote": 31087.264732 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5401, "high": 0.5436, "low": 0.5372, "close": 0.5391, "volume": 146587.01, "close_time": 1766321999999, "quote_volume": 79377.89296, "trades": 1710, "taker_buy_base": 105010.4, "taker_buy_quote": 56905.629139 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.5391, "high": 0.5393, "low": 0.5256, "close": 0.5265, "volume": 774584.02, "close_time": 1766325599999, "quote_volume": 410828.676424, "trades": 7202, "taker_buy_base": 223958.56, "taker_buy_quote": 118756.762369 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.5265, "high": 0.5325, "low": 0.5259, "close": 0.5286, "volume": 348176.12, "close_time": 1766329199999, "quote_volume": 184318.862215, "trades": 2870, "taker_buy_base": 135689.51, "taker_buy_quote": 71830.162907 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.5286, "high": 0.5304, "low": 0.5263, "close": 0.5286, "volume": 227323.95, "close_time": 1766332799999, "quote_volume": 120015.741307, "trades": 1962, "taker_buy_base": 106402.55, "taker_buy_quote": 56184.59226 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5285, "high": 0.5312, "low": 0.5258, "close": 0.531, "volume": 260522.11, "close_time": 1766336399999, "quote_volume": 137602.764902, "trades": 1833, "taker_buy_base": 89443.84, "taker_buy_quote": 47292.527609 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.5311, "high": 0.5331, "low": 0.5288, "close": 0.5294, "volume": 86528.11, "close_time": 1766339999999, "quote_volume": 45976.806895, "trades": 1259, "taker_buy_base": 56369.77, "taker_buy_quote": 29950.399583 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.5294, "high": 0.5303, "low": 0.5262, "close": 0.5299, "volume": 107538.5, "close_time": 1766343599999, "quote_volume": 56823.623688, "trades": 1555, "taker_buy_base": 60954.92, "taker_buy_quote": 32235.944264 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.53, "high": 0.5335, "low": 0.5276, "close": 0.532, "volume": 135807.94, "close_time": 1766347199999, "quote_volume": 71977.319537, "trades": 1400, "taker_buy_base": 61630.53, "taker_buy_quote": 32685.100692 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5321, "high": 0.5328, "low": 0.5304, "close": 0.5311, "volume": 47864.46, "close_time": 1766350799999, "quote_volume": 25422.661445, "trades": 821, "taker_buy_base": 30368.2, "taker_buy_quote": 16129.050601 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.5311, "high": 0.5336, "low": 0.5273, "close": 0.5276, "volume": 112732.42, "close_time": 1766354399999, "quote_volume": 59881.715476, "trades": 1208, "taker_buy_base": 55649.23, "taker_buy_quote": 29558.277114 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.5277, "high": 0.5332, "low": 0.5268, "close": 0.5332, "volume": 140112.73, "close_time": 1766357999999, "quote_volume": 74245.064442, "trades": 1246, "taker_buy_base": 69831.39, "taker_buy_quote": 37025.333344 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.5332, "high": 0.537, "low": 0.5322, "close": 0.5351, "volume": 152071.98, "close_time": 1766361599999, "quote_volume": 81374.618968, "trades": 1890, "taker_buy_base": 61337.25, "taker_buy_quote": 32834.825627 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.535, "high": 0.5503, "low": 0.535, "close": 0.5418, "volume": 688233.37, "close_time": 1766365199999, "quote_volume": 374009.938969, "trades": 6681, "taker_buy_base": 377513.5, "taker_buy_quote": 205124.549433 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.5418, "high": 0.5492, "low": 0.5411, "close": 0.5414, "volume": 290174.16, "close_time": 1766368799999, "quote_volume": 158082.674768, "trades": 2558, "taker_buy_base": 155330.88, "taker_buy_quote": 84628.680437 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.5413, "high": 0.5413, "low": 0.5326, "close": 0.5398, "volume": 376742.08, "close_time": 1766372399999, "quote_volume": 201946.911863, "trades": 3388, "taker_buy_base": 197270.48, "taker_buy_quote": 105802.056808 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.5399, "high": 0.5456, "low": 0.5382, "close": 0.5445, "volume": 187117.33, "close_time": 1766375999999, "quote_volume": 101551.645776, "trades": 1976, "taker_buy_base": 97424.22, "taker_buy_quote": 52892.766541 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5446, "high": 0.5512, "low": 0.544, "close": 0.5508, "volume": 327602.75, "close_time": 1766379599999, "quote_volume": 179557.635483, "trades": 2397, "taker_buy_base": 216464.35, "taker_buy_quote": 118664.803547 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.551, "high": 0.5523, "low": 0.5462, "close": 0.548, "volume": 251254.71, "close_time": 1766383199999, "quote_volume": 137963.910304, "trades": 1609, "taker_buy_base": 125418.96, "taker_buy_quote": 68912.48316 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.5479, "high": 0.549, "low": 0.5458, "close": 0.547, "volume": 267467.03, "close_time": 1766386799999, "quote_volume": 146362.759556, "trades": 1360, "taker_buy_base": 142143.94, "taker_buy_quote": 77849.21535 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.5469, "high": 0.5526, "low": 0.5461, "close": 0.55, "volume": 267900.94, "close_time": 1766390399999, "quote_volume": 147375.484478, "trades": 2142, "taker_buy_base": 162846.77, "taker_buy_quote": 89586.187084 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.55, "high": 0.5573, "low": 0.5484, "close": 0.5499, "volume": 406144.58, "close_time": 1766393999999, "quote_volume": 225017.027679, "trades": 3040, "taker_buy_base": 241645.17, "taker_buy_quote": 134000.33646 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.55, "high": 0.5515, "low": 0.548, "close": 0.5501, "volume": 249541.67, "close_time": 1766397599999, "quote_volume": 137167.875395, "trades": 1693, "taker_buy_base": 143517.08, "taker_buy_quote": 78949.192782 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.5502, "high": 0.551, "low": 0.5484, "close": 0.549, "volume": 179989.72, "close_time": 1766401199999, "quote_volume": 98893.597441, "trades": 1439, "taker_buy_base": 86742.52, "taker_buy_quote": 47679.91518 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.5491, "high": 0.5537, "low": 0.5472, "close": 0.551, "volume": 284251.16, "close_time": 1766404799999, "quote_volume": 156388.962465, "trades": 1938, "taker_buy_base": 148553.88, "taker_buy_quote": 81810.680635 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.551, "high": 0.557, "low": 0.5494, "close": 0.5533, "volume": 253382.98, "close_time": 1766408399999, "quote_volume": 140104.181894, "trades": 2437, "taker_buy_base": 114187.73, "taker_buy_quote": 63166.156671 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.5533, "high": 0.5542, "low": 0.5506, "close": 0.5525, "volume": 176198.79, "close_time": 1766411999999, "quote_volume": 97280.82636, "trades": 1803, "taker_buy_base": 91384.85, "taker_buy_quote": 50466.110459 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.5525, "high": 0.5573, "low": 0.5487, "close": 0.5534, "volume": 717588.08, "close_time": 1766415599999, "quote_volume": 396525.90224, "trades": 4842, "taker_buy_base": 380545.67, "taker_buy_quote": 210465.319925 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.5536, "high": 0.557, "low": 0.5447, "close": 0.5511, "volume": 408062.65, "close_time": 1766419199999, "quote_volume": 224491.976156, "trades": 4204, "taker_buy_base": 212647.26, "taker_buy_quote": 117077.330706 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5511, "high": 0.5545, "low": 0.5495, "close": 0.5509, "volume": 185658.43, "close_time": 1766422799999, "quote_volume": 102401.16099, "trades": 2149, "taker_buy_base": 96174.78, "taker_buy_quote": 53065.784184 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.551, "high": 0.5531, "low": 0.5473, "close": 0.5521, "volume": 296284.39, "close_time": 1766426399999, "quote_volume": 163066.075191, "trades": 2387, "taker_buy_base": 132095.43, "taker_buy_quote": 72734.121521 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.5521, "high": 0.5537, "low": 0.549, "close": 0.5502, "volume": 252349.66, "close_time": 1766429999999, "quote_volume": 139117.542471, "trades": 2121, "taker_buy_base": 146611.89, "taker_buy_quote": 80860.114444 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.5501, "high": 0.5501, "low": 0.5409, "close": 0.5422, "volume": 354132.97, "close_time": 1766433599999, "quote_volume": 193064.389129, "trades": 3834, "taker_buy_base": 145403.64, "taker_buy_quote": 79323.910236 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.5422, "high": 0.5441, "low": 0.5386, "close": 0.5411, "volume": 261057.39, "close_time": 1766437199999, "quote_volume": 141110.365967, "trades": 2715, "taker_buy_base": 141455.46, "taker_buy_quote": 76507.55339 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.5412, "high": 0.5455, "low": 0.5409, "close": 0.5419, "volume": 211931.11, "close_time": 1766440799999, "quote_volume": 114920.948288, "trades": 1435, "taker_buy_base": 69460.36, "taker_buy_quote": 37685.303026 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.5418, "high": 0.5476, "low": 0.5403, "close": 0.5471, "volume": 131675.88, "close_time": 1766444399999, "quote_volume": 71541.438346, "trades": 884, "taker_buy_base": 76406.79, "taker_buy_quote": 41526.443563 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.5471, "high": 0.5482, "low": 0.5451, "close": 0.5474, "volume": 109338.04, "close_time": 1766447999999, "quote_volume": 59771.931762, "trades": 1159, "taker_buy_base": 49011.45, "taker_buy_quote": 26796.557768 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5473, "high": 0.5513, "low": 0.5464, "close": 0.5499, "volume": 122794.62, "close_time": 1766451599999, "quote_volume": 67398.554758, "trades": 1247, "taker_buy_base": 88596.67, "taker_buy_quote": 48624.522023 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.55, "high": 0.5511, "low": 0.5467, "close": 0.5493, "volume": 88384.84, "close_time": 1766455199999, "quote_volume": 48560.889963, "trades": 1080, "taker_buy_base": 55974.53, "taker_buy_quote": 30778.122466 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.5493, "high": 0.5531, "low": 0.5452, "close": 0.546, "volume": 180935.41, "close_time": 1766458799999, "quote_volume": 99285.764948, "trades": 2027, "taker_buy_base": 81809.98, "taker_buy_quote": 44930.546164 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.5459, "high": 0.5478, "low": 0.5429, "close": 0.5458, "volume": 219218.84, "close_time": 1766462399999, "quote_volume": 119574.592999, "trades": 1783, "taker_buy_base": 99928.74, "taker_buy_quote": 54509.663277 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.5457, "high": 0.5465, "low": 0.5407, "close": 0.5411, "volume": 189983.06, "close_time": 1766465999999, "quote_volume": 103124.645705, "trades": 1662, "taker_buy_base": 60589.85, "taker_buy_quote": 32943.51945 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.5411, "high": 0.542, "low": 0.5365, "close": 0.5391, "volume": 211720.46, "close_time": 1766469599999, "quote_volume": 114102.626254, "trades": 1963, "taker_buy_base": 85138.16, "taker_buy_quote": 45901.389696 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.539, "high": 0.5398, "low": 0.5335, "close": 0.5361, "volume": 288380.51, "close_time": 1766473199999, "quote_volume": 154545.444281, "trades": 2713, "taker_buy_base": 139513.62, "taker_buy_quote": 74772.931823 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.5362, "high": 0.5405, "low": 0.5359, "close": 0.5389, "volume": 210059.72, "close_time": 1766476799999, "quote_volume": 113213.914828, "trades": 1342, "taker_buy_base": 109291.46, "taker_buy_quote": 58903.140042 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.5388, "high": 0.5403, "low": 0.5359, "close": 0.5362, "volume": 71548.92, "close_time": 1766480399999, "quote_volume": 38513.934325, "trades": 907, "taker_buy_base": 49505.03, "taker_buy_quote": 26661.534755 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.5362, "high": 0.5388, "low": 0.5353, "close": 0.5384, "volume": 145989.48, "close_time": 1766483999999, "quote_volume": 78422.812086, "trades": 1249, "taker_buy_base": 79485.61, "taker_buy_quote": 42706.775178 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.5385, "high": 0.5412, "low": 0.5385, "close": 0.5399, "volume": 72710.87, "close_time": 1766487599999, "quote_volume": 39256.668494, "trades": 844, "taker_buy_base": 41251.94, "taker_buy_quote": 22271.87211 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.54, "high": 0.5404, "low": 0.5371, "close": 0.5377, "volume": 88174.94, "close_time": 1766491199999, "quote_volume": 47494.727889, "trades": 898, "taker_buy_base": 39836.53, "taker_buy_quote": 21454.112341 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.5375, "high": 0.5375, "low": 0.5316, "close": 0.5327, "volume": 301780.87, "close_time": 1766494799999, "quote_volume": 161184.19622, "trades": 1818, "taker_buy_base": 185096.33, "taker_buy_quote": 98881.538478 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.5327, "high": 0.5355, "low": 0.5281, "close": 0.5307, "volume": 350410.05, "close_time": 1766498399999, "quote_volume": 186272.334952, "trades": 2895, "taker_buy_base": 171632.37, "taker_buy_quote": 91214.951793 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.5305, "high": 0.5335, "low": 0.5203, "close": 0.5245, "volume": 686717.43, "close_time": 1766501999999, "quote_volume": 362265.634262, "trades": 6196, "taker_buy_base": 366265.18, "taker_buy_quote": 193283.005438 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.5245, "high": 0.5289, "low": 0.5213, "close": 0.5281, "volume": 446017.86, "close_time": 1766505599999, "quote_volume": 234172.61791, "trades": 3960, "taker_buy_base": 246264.84, "taker_buy_quote": 129360.400949 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.528, "high": 0.5365, "low": 0.5266, "close": 0.5349, "volume": 333840.22, "close_time": 1766509199999, "quote_volume": 177775.631422, "trades": 3415, "taker_buy_base": 194919.43, "taker_buy_quote": 103804.885778 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.5348, "high": 0.5379, "low": 0.527, "close": 0.5273, "volume": 357768.67, "close_time": 1766512799999, "quote_volume": 191121.135562, "trades": 2741, "taker_buy_base": 126498.16, "taker_buy_quote": 67632.433421 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.5272, "high": 0.5383, "low": 0.5271, "close": 0.5373, "volume": 264627.14, "close_time": 1766516399999, "quote_volume": 141296.186659, "trades": 2581, "taker_buy_base": 158342.03, "taker_buy_quote": 84542.824419 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.5374, "high": 0.5384, "low": 0.5327, "close": 0.5339, "volume": 116256.69, "close_time": 1766519999999, "quote_volume": 62190.139278, "trades": 1207, "taker_buy_base": 70629.23, "taker_buy_quote": 37790.982164 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.5339, "high": 0.5425, "low": 0.5328, "close": 0.5373, "volume": 199462.88, "close_time": 1766523599999, "quote_volume": 107141.920309, "trades": 1972, "taker_buy_base": 110480.79, "taker_buy_quote": 59384.858005 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.5374, "high": 0.5388, "low": 0.5354, "close": 0.5377, "volume": 118107.7, "close_time": 1766527199999, "quote_volume": 63447.532941, "trades": 1016, "taker_buy_base": 67287.74, "taker_buy_quote": 36156.329099 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.5377, "high": 0.5391, "low": 0.5335, "close": 0.535, "volume": 101527.3, "close_time": 1766530799999, "quote_volume": 54415.344201, "trades": 886, "taker_buy_base": 39791.47, "taker_buy_quote": 21335.736146 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.5349, "high": 0.5371, "low": 0.533, "close": 0.5362, "volume": 118676.75, "close_time": 1766534399999, "quote_volume": 63424.8332, "trades": 1305, "taker_buy_base": 57812.18, "taker_buy_quote": 30916.134047 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.5363, "high": 0.5377, "low": 0.5337, "close": 0.5373, "volume": 189250.25, "close_time": 1766537999999, "quote_volume": 101391.429682, "trades": 1269, "taker_buy_base": 68063.03, "taker_buy_quote": 36504.713426 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.5374, "high": 0.5391, "low": 0.5336, "close": 0.5348, "volume": 95355.03, "close_time": 1766541599999, "quote_volume": 51099.209918, "trades": 854, "taker_buy_base": 52035.79, "taker_buy_quote": 27899.672785 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.5347, "high": 0.5347, "low": 0.5268, "close": 0.5285, "volume": 96929.79, "close_time": 1766545199999, "quote_volume": 51444.60269, "trades": 1360, "taker_buy_base": 41261.76, "taker_buy_quote": 21900.175939 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.5284, "high": 0.5311, "low": 0.526, "close": 0.5307, "volume": 103607.92, "close_time": 1766548799999, "quote_volume": 54800.715579, "trades": 1461, "taker_buy_base": 55650.8, "taker_buy_quote": 29439.5496 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.5308, "high": 0.5335, "low": 0.5259, "close": 0.526, "volume": 122095.57, "close_time": 1766552399999, "quote_volume": 64666.437871, "trades": 1146, "taker_buy_base": 66415.86, "taker_buy_quote": 35178.993762 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.5261, "high": 0.5272, "low": 0.5218, "close": 0.5235, "volume": 177348.01, "close_time": 1766555999999, "quote_volume": 93036.941456, "trades": 1584, "taker_buy_base": 74654.12, "taker_buy_quote": 39184.073753 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.5235, "high": 0.5261, "low": 0.5225, "close": 0.5253, "volume": 291674.46, "close_time": 1766559599999, "quote_volume": 153005.434394, "trades": 1487, "taker_buy_base": 82229.11, "taker_buy_quote": 43135.248797 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.5254, "high": 0.5265, "low": 0.5235, "close": 0.5235, "volume": 142794.54, "close_time": 1766563199999, "quote_volume": 75006.718084, "trades": 1217, "taker_buy_base": 56387.38, "taker_buy_quote": 29623.689696 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.5234, "high": 0.5246, "low": 0.5204, "close": 0.521, "volume": 382907.52, "close_time": 1766566799999, "quote_volume": 200102.944615, "trades": 2216, "taker_buy_base": 165149.86, "taker_buy_quote": 86364.269937 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.5211, "high": 0.5237, "low": 0.5211, "close": 0.5231, "volume": 207305.21, "close_time": 1766570399999, "quote_volume": 108408.393083, "trades": 1271, "taker_buy_base": 142485.19, "taker_buy_quote": 74515.365066 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.5232, "high": 0.5246, "low": 0.5213, "close": 0.5216, "volume": 205287.81, "close_time": 1766573999999, "quote_volume": 107454.23723, "trades": 1339, "taker_buy_base": 81182.11, "taker_buy_quote": 42503.720355 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.5216, "high": 0.524, "low": 0.5213, "close": 0.5223, "volume": 111877.79, "close_time": 1766577599999, "quote_volume": 58489.694229, "trades": 1134, "taker_buy_base": 51588.63, "taker_buy_quote": 26964.344778 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.5222, "high": 0.5263, "low": 0.5221, "close": 0.5255, "volume": 119590.11, "close_time": 1766581199999, "quote_volume": 62708.905195, "trades": 1119, "taker_buy_base": 80645.26, "taker_buy_quote": 42296.283954 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.5254, "high": 0.5254, "low": 0.5203, "close": 0.5214, "volume": 94558.16, "close_time": 1766584799999, "quote_volume": 49381.593101, "trades": 1150, "taker_buy_base": 49226.81, "taker_buy_quote": 25703.697701 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.5214, "high": 0.5247, "low": 0.5149, "close": 0.5221, "volume": 331740.39, "close_time": 1766588399999, "quote_volume": 172752.939465, "trades": 3605, "taker_buy_base": 163228.64, "taker_buy_quote": 85063.405992 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.5222, "high": 0.5293, "low": 0.5213, "close": 0.5283, "volume": 388856.65, "close_time": 1766591999999, "quote_volume": 204464.140912, "trades": 3567, "taker_buy_base": 249188.67, "taker_buy_quote": 131072.563284 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.5283, "high": 0.5349, "low": 0.527, "close": 0.5328, "volume": 555949.76, "close_time": 1766595599999, "quote_volume": 295197.075896, "trades": 4147, "taker_buy_base": 347228.74, "taker_buy_quote": 184314.106025 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.5329, "high": 0.5345, "low": 0.5298, "close": 0.5304, "volume": 281508.01, "close_time": 1766599199999, "quote_volume": 149868.168561, "trades": 1961, "taker_buy_base": 221772.94, "taker_buy_quote": 118092.511473 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.5304, "high": 0.5309, "low": 0.528, "close": 0.5289, "volume": 174826.63, "close_time": 1766602799999, "quote_volume": 92561.221068, "trades": 1332, "taker_buy_base": 78057.77, "taker_buy_quote": 41329.678281 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.5289, "high": 0.5321, "low": 0.5274, "close": 0.5319, "volume": 131514.93, "close_time": 1766606399999, "quote_volume": 69560.641801, "trades": 1184, "taker_buy_base": 87533.09, "taker_buy_quote": 46313.131282 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.532, "high": 0.5348, "low": 0.532, "close": 0.5336, "volume": 145660.31, "close_time": 1766609999999, "quote_volume": 77709.728476, "trades": 1411, "taker_buy_base": 109620.34, "taker_buy_quote": 58478.963721 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.5337, "high": 0.5362, "low": 0.5332, "close": 0.5359, "volume": 180252.6, "close_time": 1766613599999, "quote_volume": 96449.663257, "trades": 1254, "taker_buy_base": 125955.11, "taker_buy_quote": 67395.596189 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.5359, "high": 0.5418, "low": 0.5358, "close": 0.5408, "volume": 252649.46, "close_time": 1766617199999, "quote_volume": 136174.621605, "trades": 1576, "taker_buy_base": 162401.32, "taker_buy_quote": 87524.333489 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.5408, "high": 0.5408, "low": 0.5384, "close": 0.5393, "volume": 210608.76, "close_time": 1766620799999, "quote_volume": 113629.262923, "trades": 1339, "taker_buy_base": 94327.42, "taker_buy_quote": 50932.311893 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.5393, "high": 0.5396, "low": 0.5376, "close": 0.5384, "volume": 71239.67, "close_time": 1766624399999, "quote_volume": 38358.515271, "trades": 1012, "taker_buy_base": 36049.95, "taker_buy_quote": 19412.231826 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.5384, "high": 0.541, "low": 0.5383, "close": 0.5409, "volume": 96363.7, "close_time": 1766627999999, "quote_volume": 52022.315083, "trades": 892, "taker_buy_base": 78741.8, "taker_buy_quote": 42502.336843 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.5409, "high": 0.5509, "low": 0.5391, "close": 0.5504, "volume": 435535.13, "close_time": 1766631599999, "quote_volume": 238193.338156, "trades": 3236, "taker_buy_base": 229493.98, "taker_buy_quote": 125316.091292 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.5503, "high": 0.5509, "low": 0.5468, "close": 0.55, "volume": 117839.17, "close_time": 1766635199999, "quote_volume": 64706.024993, "trades": 1342, "taker_buy_base": 70154.43, "taker_buy_quote": 38536.155236 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.5501, "high": 0.56, "low": 0.5501, "close": 0.559, "volume": 1022670.39, "close_time": 1766638799999, "quote_volume": 569079.64707, "trades": 3888, "taker_buy_base": 736420.47, "taker_buy_quote": 409773.266487 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.5589, "high": 0.5619, "low": 0.5549, "close": 0.5597, "volume": 567682.7, "close_time": 1766642399999, "quote_volume": 317496.402544, "trades": 2675, "taker_buy_base": 292768.97, "taker_buy_quote": 163681.785014 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.5597, "high": 0.5645, "low": 0.5577, "close": 0.5625, "volume": 169795.2, "close_time": 1766645999999, "quote_volume": 95369.558813, "trades": 1696, "taker_buy_base": 108602.43, "taker_buy_quote": 60979.339147 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.5626, "high": 0.5634, "low": 0.5595, "close": 0.5633, "volume": 212874.32, "close_time": 1766649599999, "quote_volume": 119503.636329, "trades": 1444, "taker_buy_base": 97561.43, "taker_buy_quote": 54788.300244 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.5633, "high": 0.5647, "low": 0.5584, "close": 0.5625, "volume": 370937.82, "close_time": 1766653199999, "quote_volume": 208172.388898, "trades": 3257, "taker_buy_base": 144163.53, "taker_buy_quote": 80869.23489 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.5625, "high": 0.5629, "low": 0.559, "close": 0.5615, "volume": 311916.56, "close_time": 1766656799999, "quote_volume": 174802.841951, "trades": 2175, "taker_buy_base": 147996.98, "taker_buy_quote": 82945.775347 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.5615, "high": 0.562, "low": 0.556, "close": 0.5575, "volume": 446544.75, "close_time": 1766660399999, "quote_volume": 249660.888856, "trades": 3048, "taker_buy_base": 238736.19, "taker_buy_quote": 133514.858668 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.5574, "high": 0.5597, "low": 0.5558, "close": 0.5563, "volume": 129979.2, "close_time": 1766663999999, "quote_volume": 72491.253121, "trades": 1449, "taker_buy_base": 54460.1, "taker_buy_quote": 30371.691987 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.5562, "high": 0.5576, "low": 0.5525, "close": 0.5576, "volume": 342981.58, "close_time": 1766667599999, "quote_volume": 190443.206696, "trades": 2174, "taker_buy_base": 97429.05, "taker_buy_quote": 54099.258934 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.5575, "high": 0.5575, "low": 0.5535, "close": 0.5551, "volume": 89101.67, "close_time": 1766671199999, "quote_volume": 49487.609772, "trades": 1255, "taker_buy_base": 54042.67, "taker_buy_quote": 30008.846339 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.555, "high": 0.5558, "low": 0.5505, "close": 0.5529, "volume": 247310.13, "close_time": 1766674799999, "quote_volume": 136618.023867, "trades": 1634, "taker_buy_base": 106167.56, "taker_buy_quote": 58677.833245 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.5529, "high": 0.5613, "low": 0.551, "close": 0.5577, "volume": 451051.81, "close_time": 1766678399999, "quote_volume": 250526.068187, "trades": 3933, "taker_buy_base": 254520.68, "taker_buy_quote": 141338.561916 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.5577, "high": 0.5666, "low": 0.5572, "close": 0.5634, "volume": 419930.97, "close_time": 1766681999999, "quote_volume": 236185.878287, "trades": 3582, "taker_buy_base": 280252.14, "taker_buy_quote": 157567.486377 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.5635, "high": 0.5641, "low": 0.5612, "close": 0.5629, "volume": 136956.98, "close_time": 1766685599999, "quote_volume": 77042.454091, "trades": 1584, "taker_buy_base": 68073.99, "taker_buy_quote": 38292.306611 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.5629, "high": 0.5662, "low": 0.5607, "close": 0.5629, "volume": 168145.62, "close_time": 1766689199999, "quote_volume": 94733.934884, "trades": 1702, "taker_buy_base": 97324.77, "taker_buy_quote": 54843.087625 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.5629, "high": 0.5646, "low": 0.5605, "close": 0.5643, "volume": 117752.6, "close_time": 1766692799999, "quote_volume": 66192.851372, "trades": 1048, "taker_buy_base": 60588.14, "taker_buy_quote": 34086.928732 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5643, "high": 0.5659, "low": 0.5618, "close": 0.5628, "volume": 105520.17, "close_time": 1766696399999, "quote_volume": 59496.138453, "trades": 1365, "taker_buy_base": 50799.93, "taker_buy_quote": 28659.297473 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.5628, "high": 0.5636, "low": 0.5604, "close": 0.5607, "volume": 131279.48, "close_time": 1766699999999, "quote_volume": 73763.142309, "trades": 1000, "taker_buy_base": 93655.23, "taker_buy_quote": 52606.199257 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.5607, "high": 0.5617, "low": 0.5477, "close": 0.5526, "volume": 466744.27, "close_time": 1766703599999, "quote_volume": 258875.223544, "trades": 3106, "taker_buy_base": 219985.76, "taker_buy_quote": 121975.252506 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.5526, "high": 0.5548, "low": 0.5407, "close": 0.5422, "volume": 466533.87, "close_time": 1766707199999, "quote_volume": 254516.157772, "trades": 3923, "taker_buy_base": 208120.2, "taker_buy_quote": 113600.716603 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.542, "high": 0.5459, "low": 0.5406, "close": 0.5449, "volume": 312484.17, "close_time": 1766710799999, "quote_volume": 169849.395522, "trades": 2719, "taker_buy_base": 157263.92, "taker_buy_quote": 85501.37993 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.545, "high": 0.5484, "low": 0.544, "close": 0.5468, "volume": 172365.71, "close_time": 1766714399999, "quote_volume": 94194.882424, "trades": 1628, "taker_buy_base": 104443.51, "taker_buy_quote": 57081.567294 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.5466, "high": 0.5652, "low": 0.5461, "close": 0.5606, "volume": 654565.6, "close_time": 1766717999999, "quote_volume": 366354.779737, "trades": 7042, "taker_buy_base": 362210.95, "taker_buy_quote": 202752.157927 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.5607, "high": 0.562, "low": 0.5564, "close": 0.5569, "volume": 333502.14, "close_time": 1766721599999, "quote_volume": 186320.186473, "trades": 2069, "taker_buy_base": 146517.57, "taker_buy_quote": 81866.865241 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.5568, "high": 0.5578, "low": 0.5526, "close": 0.5576, "volume": 222617.19, "close_time": 1766725199999, "quote_volume": 123618.898437, "trades": 2242, "taker_buy_base": 115560.51, "taker_buy_quote": 64181.548387 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.5576, "high": 0.5611, "low": 0.5569, "close": 0.561, "volume": 208023.74, "close_time": 1766728799999, "quote_volume": 116262.701082, "trades": 1533, "taker_buy_base": 142201.41, "taker_buy_quote": 79491.191257 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.5611, "high": 0.5614, "low": 0.5574, "close": 0.5577, "volume": 269049.02, "close_time": 1766732399999, "quote_volume": 150450.149387, "trades": 2309, "taker_buy_base": 169710.23, "taker_buy_quote": 94914.408425 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.5578, "high": 0.5603, "low": 0.5511, "close": 0.5519, "volume": 319796.82, "close_time": 1766735999999, "quote_volume": 177575.272867, "trades": 2792, "taker_buy_base": 130859.77, "taker_buy_quote": 72753.800455 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.5519, "high": 0.5561, "low": 0.5512, "close": 0.556, "volume": 185227.88, "close_time": 1766739599999, "quote_volume": 102587.710209, "trades": 1716, "taker_buy_base": 90149.57, "taker_buy_quote": 49953.205171 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.556, "high": 0.5592, "low": 0.5551, "close": 0.5582, "volume": 232352.97, "close_time": 1766743199999, "quote_volume": 129645.075132, "trades": 1729, "taker_buy_base": 168848.9, "taker_buy_quote": 94229.317326 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.5582, "high": 0.5582, "low": 0.5562, "close": 0.5574, "volume": 33612.33, "close_time": 1766746799999, "quote_volume": 18735.639904, "trades": 626, "taker_buy_base": 14947.66, "taker_buy_quote": 8331.928551 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.5574, "high": 0.5619, "low": 0.5549, "close": 0.5601, "volume": 246750.53, "close_time": 1766750399999, "quote_volume": 137953.449578, "trades": 1617, "taker_buy_base": 173418.15, "taker_buy_quote": 96960.608844 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.5602, "high": 0.5713, "low": 0.56, "close": 0.5677, "volume": 866701.61, "close_time": 1766753999999, "quote_volume": 490282.463694, "trades": 4599, "taker_buy_base": 618030.62, "taker_buy_quote": 349366.465748 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.5677, "high": 0.5741, "low": 0.5671, "close": 0.5714, "volume": 397800.61, "close_time": 1766757599999, "quote_volume": 227272.092324, "trades": 2782, "taker_buy_base": 245930.17, "taker_buy_quote": 140502.582036 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.5714, "high": 0.5734, "low": 0.5563, "close": 0.5579, "volume": 501676.33, "close_time": 1766761199999, "quote_volume": 284073.155962, "trades": 5462, "taker_buy_base": 248586.35, "taker_buy_quote": 140770.972047 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.5578, "high": 0.5605, "low": 0.5522, "close": 0.5586, "volume": 668815.97, "close_time": 1766764799999, "quote_volume": 372113.240565, "trades": 7318, "taker_buy_base": 329579.55, "taker_buy_quote": 183297.256793 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.5586, "high": 0.5612, "low": 0.5505, "close": 0.5513, "volume": 443212.38, "close_time": 1766768399999, "quote_volume": 246530.362503, "trades": 3634, "taker_buy_base": 172627.81, "taker_buy_quote": 95980.54858 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.5514, "high": 0.5591, "low": 0.5514, "close": 0.5578, "volume": 245480.88, "close_time": 1766771999999, "quote_volume": 136336.163749, "trades": 2594, "taker_buy_base": 137744.75, "taker_buy_quote": 76498.905034 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.5576, "high": 0.562, "low": 0.5575, "close": 0.5606, "volume": 150607.29, "close_time": 1766775599999, "quote_volume": 84353.538751, "trades": 1568, "taker_buy_base": 72791.81, "taker_buy_quote": 40766.496345 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.5605, "high": 0.5653, "low": 0.5601, "close": 0.5638, "volume": 200104.94, "close_time": 1766779199999, "quote_volume": 112586.02794, "trades": 1595, "taker_buy_base": 137642.0, "taker_buy_quote": 77459.418756 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.5639, "high": 0.5651, "low": 0.5621, "close": 0.5626, "volume": 81197.46, "close_time": 1766782799999, "quote_volume": 45730.945338, "trades": 1049, "taker_buy_base": 30223.85, "taker_buy_quote": 17033.732173 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.5627, "high": 0.5644, "low": 0.5597, "close": 0.5598, "volume": 109189.87, "close_time": 1766786399999, "quote_volume": 61321.354805, "trades": 912, "taker_buy_base": 43865.37, "taker_buy_quote": 24641.450065 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.5598, "high": 0.5621, "low": 0.5581, "close": 0.5619, "volume": 79420.48, "close_time": 1766789999999, "quote_volume": 44468.856426, "trades": 689, "taker_buy_base": 42541.93, "taker_buy_quote": 23819.291211 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.5618, "high": 0.5635, "low": 0.5613, "close": 0.5621, "volume": 145219.96, "close_time": 1766793599999, "quote_volume": 81664.556608, "trades": 966, "taker_buy_base": 86030.58, "taker_buy_quote": 48392.797015 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.562, "high": 0.565, "low": 0.5615, "close": 0.5638, "volume": 136708.87, "close_time": 1766797199999, "quote_volume": 77000.813317, "trades": 922, "taker_buy_base": 84138.34, "taker_buy_quote": 47389.272207 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.5639, "high": 0.5669, "low": 0.5628, "close": 0.5663, "volume": 98251.39, "close_time": 1766800799999, "quote_volume": 55505.533766, "trades": 849, "taker_buy_base": 88155.44, "taker_buy_quote": 49802.723414 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.5664, "high": 0.5664, "low": 0.5635, "close": 0.5653, "volume": 139601.19, "close_time": 1766804399999, "quote_volume": 78829.121517, "trades": 919, "taker_buy_base": 61039.31, "taker_buy_quote": 34468.074288 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.5654, "high": 0.5711, "low": 0.5652, "close": 0.5698, "volume": 181443.65, "close_time": 1766807999999, "quote_volume": 103206.494031, "trades": 1198, "taker_buy_base": 112173.45, "taker_buy_quote": 63814.897795 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.5699, "high": 0.5702, "low": 0.5676, "close": 0.568, "volume": 43668.38, "close_time": 1766811599999, "quote_volume": 24821.910005, "trades": 540, "taker_buy_base": 23422.34, "taker_buy_quote": 13316.371703 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.568, "high": 0.5682, "low": 0.5662, "close": 0.5667, "volume": 68775.36, "close_time": 1766815199999, "quote_volume": 38985.6678, "trades": 665, "taker_buy_base": 54380.36, "taker_buy_quote": 30825.510152 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.5667, "high": 0.568, "low": 0.5661, "close": 0.5666, "volume": 44785.65, "close_time": 1766818799999, "quote_volume": 25394.014067, "trades": 613, "taker_buy_base": 36973.04, "taker_buy_quote": 20964.743315 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.5665, "high": 0.5712, "low": 0.5662, "close": 0.5705, "volume": 99714.81, "close_time": 1766822399999, "quote_volume": 56777.008711, "trades": 863, "taker_buy_base": 69693.6, "taker_buy_quote": 39686.464388 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.5704, "high": 0.5734, "low": 0.5702, "close": 0.5707, "volume": 224012.96, "close_time": 1766825999999, "quote_volume": 128219.12447, "trades": 1170, "taker_buy_base": 117839.07, "taker_buy_quote": 67437.711852 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.5706, "high": 0.5733, "low": 0.5697, "close": 0.5707, "volume": 188611.06, "close_time": 1766829599999, "quote_volume": 107666.536883, "trades": 1245, "taker_buy_base": 96073.02, "taker_buy_quote": 54829.523081 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.5706, "high": 0.5707, "low": 0.5644, "close": 0.5697, "volume": 256784.39, "close_time": 1766833199999, "quote_volume": 145848.983231, "trades": 1532, "taker_buy_base": 88226.35, "taker_buy_quote": 50126.740887 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.5696, "high": 0.5737, "low": 0.5686, "close": 0.5734, "volume": 182285.04, "close_time": 1766836799999, "quote_volume": 104189.930552, "trades": 1489, "taker_buy_base": 116349.07, "taker_buy_quote": 66533.270117 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.5734, "high": 0.5743, "low": 0.5678, "close": 0.5682, "volume": 285283.76, "close_time": 1766840399999, "quote_volume": 162428.046414, "trades": 1424, "taker_buy_base": 82507.57, "taker_buy_quote": 47018.282787 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.5681, "high": 0.5689, "low": 0.5657, "close": 0.5667, "volume": 105700.54, "close_time": 1766843999999, "quote_volume": 59946.417734, "trades": 1016, "taker_buy_base": 50682.35, "taker_buy_quote": 28746.901955 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.5667, "high": 0.5718, "low": 0.5665, "close": 0.5712, "volume": 135768.58, "close_time": 1766847599999, "quote_volume": 77305.659207, "trades": 1117, "taker_buy_base": 77754.28, "taker_buy_quote": 44275.912507 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.5713, "high": 0.5718, "low": 0.5694, "close": 0.5713, "volume": 67398.38, "close_time": 1766851199999, "quote_volume": 38457.346835, "trades": 818, "taker_buy_base": 37374.25, "taker_buy_quote": 21329.646312 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.5714, "high": 0.5729, "low": 0.569, "close": 0.569, "volume": 143103.59, "close_time": 1766854799999, "quote_volume": 81705.736799, "trades": 1456, "taker_buy_base": 69817.23, "taker_buy_quote": 39881.822364 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.5689, "high": 0.5734, "low": 0.5685, "close": 0.5721, "volume": 91496.44, "close_time": 1766858399999, "quote_volume": 52288.042176, "trades": 1125, "taker_buy_base": 52071.27, "taker_buy_quote": 29756.775212 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.572, "high": 0.5723, "low": 0.5691, "close": 0.5697, "volume": 103600.9, "close_time": 1766861999999, "quote_volume": 59047.447221, "trades": 787, "taker_buy_base": 40995.16, "taker_buy_quote": 23358.946119 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.5696, "high": 0.5702, "low": 0.5686, "close": 0.57, "volume": 65587.95, "close_time": 1766865599999, "quote_volume": 37342.560793, "trades": 544, "taker_buy_base": 27859.02, "taker_buy_quote": 15862.888007 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5701, "high": 0.5724, "low": 0.5695, "close": 0.5705, "volume": 58394.13, "close_time": 1766869199999, "quote_volume": 33337.632366, "trades": 758, "taker_buy_base": 37615.24, "taker_buy_quote": 21476.743093 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.5705, "high": 0.576, "low": 0.5701, "close": 0.576, "volume": 122397.9, "close_time": 1766872799999, "quote_volume": 70219.24261, "trades": 1075, "taker_buy_base": 98866.24, "taker_buy_quote": 56713.198534 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.5759, "high": 0.5784, "low": 0.5706, "close": 0.5723, "volume": 158077.78, "close_time": 1766876399999, "quote_volume": 90804.427189, "trades": 1363, "taker_buy_base": 72398.07, "taker_buy_quote": 41616.725602 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.5725, "high": 0.5787, "low": 0.5712, "close": 0.5769, "volume": 205064.39, "close_time": 1766879999999, "quote_volume": 117863.598134, "trades": 2106, "taker_buy_base": 136376.31, "taker_buy_quote": 78345.705435 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5769, "high": 0.5781, "low": 0.5751, "close": 0.5757, "volume": 63976.19, "close_time": 1766883599999, "quote_volume": 36864.289932, "trades": 812, "taker_buy_base": 29649.64, "taker_buy_quote": 17087.041444 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.5756, "high": 0.5775, "low": 0.5743, "close": 0.5767, "volume": 77673.22, "close_time": 1766887199999, "quote_volume": 44772.364859, "trades": 1004, "taker_buy_base": 53479.91, "taker_buy_quote": 30828.002044 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.5766, "high": 0.5809, "low": 0.5762, "close": 0.5797, "volume": 218419.51, "close_time": 1766890799999, "quote_volume": 126493.478719, "trades": 1416, "taker_buy_base": 165403.31, "taker_buy_quote": 95769.84305 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.5797, "high": 0.5798, "low": 0.5768, "close": 0.5791, "volume": 50219.6, "close_time": 1766894399999, "quote_volume": 29038.088197, "trades": 685, "taker_buy_base": 19200.94, "taker_buy_quote": 11100.939854 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.579, "high": 0.5815, "low": 0.5779, "close": 0.5794, "volume": 82397.31, "close_time": 1766897999999, "quote_volume": 47790.772915, "trades": 984, "taker_buy_base": 43647.95, "taker_buy_quote": 25315.385605 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.5793, "high": 0.5813, "low": 0.5776, "close": 0.5799, "volume": 97331.43, "close_time": 1766901599999, "quote_volume": 56406.066436, "trades": 1046, "taker_buy_base": 60128.79, "taker_buy_quote": 34844.390359 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.5799, "high": 0.5831, "low": 0.5795, "close": 0.5819, "volume": 119950.57, "close_time": 1766905199999, "quote_volume": 69719.056357, "trades": 942, "taker_buy_base": 81705.72, "taker_buy_quote": 47500.813363 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.5818, "high": 0.5822, "low": 0.5775, "close": 0.5785, "volume": 117292.56, "close_time": 1766908799999, "quote_volume": 68045.912651, "trades": 785, "taker_buy_base": 41408.1, "taker_buy_quote": 24019.734122 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5785, "high": 0.5813, "low": 0.5779, "close": 0.5806, "volume": 59396.69, "close_time": 1766912399999, "quote_volume": 34404.20294, "trades": 649, "taker_buy_base": 32316.7, "taker_buy_quote": 18725.738724 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.5805, "high": 0.5834, "low": 0.5794, "close": 0.5825, "volume": 170227.33, "close_time": 1766915999999, "quote_volume": 99033.909902, "trades": 1204, "taker_buy_base": 119103.27, "taker_buy_quote": 69314.776808 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.5825, "high": 0.587, "low": 0.5821, "close": 0.5864, "volume": 231421.25, "close_time": 1766919599999, "quote_volume": 135411.588299, "trades": 1513, "taker_buy_base": 126811.32, "taker_buy_quote": 74178.557629 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.5864, "high": 0.588, "low": 0.5828, "close": 0.5832, "volume": 212952.0, "close_time": 1766923199999, "quote_volume": 124629.38551, "trades": 1475, "taker_buy_base": 82876.31, "taker_buy_quote": 48488.259871 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.5833, "high": 0.5836, "low": 0.5788, "close": 0.5792, "volume": 186476.47, "close_time": 1766926799999, "quote_volume": 108242.576092, "trades": 1112, "taker_buy_base": 72668.65, "taker_buy_quote": 42168.174026 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.5793, "high": 0.5826, "low": 0.5793, "close": 0.5825, "volume": 143550.53, "close_time": 1766930399999, "quote_volume": 83389.640245, "trades": 1117, "taker_buy_base": 82146.16, "taker_buy_quote": 47716.361544 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.5825, "high": 0.5906, "low": 0.5825, "close": 0.5864, "volume": 371076.25, "close_time": 1766933999999, "quote_volume": 217900.424968, "trades": 2751, "taker_buy_base": 240816.6, "taker_buy_quote": 141361.647945 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.5865, "high": 0.5892, "low": 0.5849, "close": 0.5859, "volume": 125617.41, "close_time": 1766937599999, "quote_volume": 73732.016027, "trades": 1237, "taker_buy_base": 61635.95, "taker_buy_quote": 36185.75422 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5859, "high": 0.5898, "low": 0.5854, "close": 0.5885, "volume": 185631.2, "close_time": 1766941199999, "quote_volume": 109133.524003, "trades": 1461, "taker_buy_base": 97019.24, "taker_buy_quote": 57024.333944 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.5884, "high": 0.591, "low": 0.5866, "close": 0.588, "volume": 175117.07, "close_time": 1766944799999, "quote_volume": 103173.435811, "trades": 1194, "taker_buy_base": 79958.68, "taker_buy_quote": 47098.32951 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.5881, "high": 0.5885, "low": 0.577, "close": 0.5781, "volume": 489592.13, "close_time": 1766948399999, "quote_volume": 284679.294355, "trades": 2852, "taker_buy_base": 186724.99, "taker_buy_quote": 108564.429318 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.5782, "high": 0.5813, "low": 0.5766, "close": 0.5808, "volume": 212813.6, "close_time": 1766951999999, "quote_volume": 123280.131574, "trades": 1466, "taker_buy_base": 128339.06, "taker_buy_quote": 74361.245136 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.5807, "high": 0.5821, "low": 0.5781, "close": 0.5783, "volume": 76930.27, "close_time": 1766955599999, "quote_volume": 44681.609014, "trades": 997, "taker_buy_base": 35835.49, "taker_buy_quote": 20815.704087 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.5782, "high": 0.5835, "low": 0.5772, "close": 0.5829, "volume": 177723.22, "close_time": 1766959199999, "quote_volume": 103050.947275, "trades": 1298, "taker_buy_base": 105742.16, "taker_buy_quote": 61342.447007 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.583, "high": 0.5882, "low": 0.5805, "close": 0.5872, "volume": 163313.01, "close_time": 1766962799999, "quote_volume": 95419.257112, "trades": 1382, "taker_buy_base": 88016.53, "taker_buy_quote": 51381.746283 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.5873, "high": 0.5908, "low": 0.5838, "close": 0.5899, "volume": 314722.89, "close_time": 1766966399999, "quote_volume": 184942.227331, "trades": 2224, "taker_buy_base": 173740.91, "taker_buy_quote": 102074.789405 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5898, "high": 0.5996, "low": 0.5861, "close": 0.5965, "volume": 855605.58, "close_time": 1766969999999, "quote_volume": 508549.237534, "trades": 4214, "taker_buy_base": 373442.83, "taker_buy_quote": 221864.687966 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.5964, "high": 0.6035, "low": 0.5916, "close": 0.5974, "volume": 442370.38, "close_time": 1766973599999, "quote_volume": 264505.410501, "trades": 3326, "taker_buy_base": 278782.25, "taker_buy_quote": 166700.099598 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.5975, "high": 0.6062, "low": 0.5975, "close": 0.6025, "volume": 702532.29, "close_time": 1766977199999, "quote_volume": 423205.3124, "trades": 5026, "taker_buy_base": 344114.86, "taker_buy_quote": 207333.183938 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.6026, "high": 0.6155, "low": 0.6012, "close": 0.6145, "volume": 548676.65, "close_time": 1766980799999, "quote_volume": 334450.797393, "trades": 4178, "taker_buy_base": 345156.13, "taker_buy_quote": 210353.763312 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.6147, "high": 0.6172, "low": 0.6103, "close": 0.6154, "volume": 436019.07, "close_time": 1766984399999, "quote_volume": 267475.067734, "trades": 3202, "taker_buy_base": 242327.45, "taker_buy_quote": 148700.541309 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.6154, "high": 0.6179, "low": 0.6115, "close": 0.6124, "volume": 613365.11, "close_time": 1766987999999, "quote_volume": 376969.384537, "trades": 3817, "taker_buy_base": 374114.37, "taker_buy_quote": 229940.672686 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.6125, "high": 0.6137, "low": 0.6056, "close": 0.6066, "volume": 369926.95, "close_time": 1766991599999, "quote_volume": 225636.410337, "trades": 2601, "taker_buy_base": 149756.35, "taker_buy_quote": 91412.981151 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.6067, "high": 0.6075, "low": 0.6017, "close": 0.6053, "volume": 435800.03, "close_time": 1766995199999, "quote_volume": 263344.33738, "trades": 3077, "taker_buy_base": 198106.55, "taker_buy_quote": 119708.192039 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.6053, "high": 0.6088, "low": 0.6036, "close": 0.6069, "volume": 300412.04, "close_time": 1766998799999, "quote_volume": 182317.803204, "trades": 2185, "taker_buy_base": 121068.44, "taker_buy_quote": 73446.64485 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.607, "high": 0.6078, "low": 0.5917, "close": 0.5963, "volume": 515617.95, "close_time": 1767002399999, "quote_volume": 308560.386738, "trades": 4790, "taker_buy_base": 196072.87, "taker_buy_quote": 117123.124514 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.5963, "high": 0.5999, "low": 0.595, "close": 0.5969, "volume": 231676.27, "close_time": 1767005999999, "quote_volume": 138498.705432, "trades": 1851, "taker_buy_base": 121869.23, "taker_buy_quote": 72894.859185 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.5968, "high": 0.5973, "low": 0.5919, "close": 0.5921, "volume": 173916.5, "close_time": 1767009599999, "quote_volume": 103368.445354, "trades": 1620, "taker_buy_base": 97384.59, "taker_buy_quote": 57867.194959 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5921, "high": 0.5925, "low": 0.5794, "close": 0.5864, "volume": 874291.09, "close_time": 1767013199999, "quote_volume": 511782.574477, "trades": 6702, "taker_buy_base": 316181.4, "taker_buy_quote": 185127.490873 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.5865, "high": 0.5888, "low": 0.5819, "close": 0.5833, "volume": 247676.12, "close_time": 1767016799999, "quote_volume": 145136.414653, "trades": 2189, "taker_buy_base": 138007.78, "taker_buy_quote": 80902.162358 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.5832, "high": 0.593, "low": 0.5803, "close": 0.5839, "volume": 503551.75, "close_time": 1767020399999, "quote_volume": 294856.678368, "trades": 5452, "taker_buy_base": 258700.26, "taker_buy_quote": 151499.219377 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.5839, "high": 0.5911, "low": 0.5829, "close": 0.5866, "volume": 256597.99, "close_time": 1767023999999, "quote_volume": 150901.366507, "trades": 3047, "taker_buy_base": 141499.99, "taker_buy_quote": 83201.23946 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.5865, "high": 0.5888, "low": 0.5834, "close": 0.5834, "volume": 274086.47, "close_time": 1767027599999, "quote_volume": 160518.552719, "trades": 1985, "taker_buy_base": 163878.78, "taker_buy_quote": 95970.003672 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.5834, "high": 0.5851, "low": 0.5804, "close": 0.5842, "volume": 180488.0, "close_time": 1767031199999, "quote_volume": 105218.887139, "trades": 1478, "taker_buy_base": 84689.2, "taker_buy_quote": 49375.435199 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.5841, "high": 0.5852, "low": 0.5778, "close": 0.5795, "volume": 323294.25, "close_time": 1767034799999, "quote_volume": 188047.063779, "trades": 2001, "taker_buy_base": 123622.82, "taker_buy_quote": 71943.993441 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.5794, "high": 0.5858, "low": 0.5774, "close": 0.5836, "volume": 234110.1, "close_time": 1767038399999, "quote_volume": 136307.622398, "trades": 2006, "taker_buy_base": 126504.63, "taker_buy_quote": 73604.27115 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.5836, "high": 0.5877, "low": 0.5803, "close": 0.5816, "volume": 214450.73, "close_time": 1767041999999, "quote_volume": 125105.438805, "trades": 1681, "taker_buy_base": 123254.48, "taker_buy_quote": 71883.969907 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.5815, "high": 0.5853, "low": 0.5814, "close": 0.5842, "volume": 74168.56, "close_time": 1767045599999, "quote_volume": 43285.857608, "trades": 834, "taker_buy_base": 42390.08, "taker_buy_quote": 24745.08069 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.5841, "high": 0.5864, "low": 0.5829, "close": 0.5853, "volume": 81299.29, "close_time": 1767049199999, "quote_volume": 47553.263323, "trades": 637, "taker_buy_base": 55950.05, "taker_buy_quote": 32734.962681 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.5852, "high": 0.5864, "low": 0.5824, "close": 0.5836, "volume": 125298.46, "close_time": 1767052799999, "quote_volume": 73291.766001, "trades": 1010, "taker_buy_base": 90523.47, "taker_buy_quote": 52972.57785 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.5835, "high": 0.5887, "low": 0.5833, "close": 0.5882, "volume": 178821.16, "close_time": 1767056399999, "quote_volume": 104884.955048, "trades": 1235, "taker_buy_base": 131781.93, "taker_buy_quote": 77332.844458 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.5882, "high": 0.5906, "low": 0.5864, "close": 0.5892, "volume": 188480.56, "close_time": 1767059999999, "quote_volume": 110926.137346, "trades": 1394, "taker_buy_base": 96526.24, "taker_buy_quote": 56829.220316 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.5893, "high": 0.5905, "low": 0.5871, "close": 0.5886, "volume": 149023.23, "close_time": 1767063599999, "quote_volume": 87761.375216, "trades": 1386, "taker_buy_base": 97632.9, "taker_buy_quote": 57508.30802 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.5884, "high": 0.5898, "low": 0.5829, "close": 0.5883, "volume": 282837.58, "close_time": 1767067199999, "quote_volume": 165647.829006, "trades": 1789, "taker_buy_base": 208784.07, "taker_buy_quote": 122234.88648 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.5884, "high": 0.5908, "low": 0.5851, "close": 0.5868, "volume": 108496.75, "close_time": 1767070799999, "quote_volume": 63848.3268, "trades": 1170, "taker_buy_base": 50972.32, "taker_buy_quote": 30019.517607 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.5868, "high": 0.587, "low": 0.5806, "close": 0.5825, "volume": 173313.92, "close_time": 1767074399999, "quote_volume": 100988.759454, "trades": 1663, "taker_buy_base": 77230.96, "taker_buy_quote": 45012.428108 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.5824, "high": 0.5856, "low": 0.5808, "close": 0.5824, "volume": 205968.97, "close_time": 1767077999999, "quote_volume": 120017.583881, "trades": 1524, "taker_buy_base": 67667.04, "taker_buy_quote": 39461.284539 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.5822, "high": 0.5855, "low": 0.5814, "close": 0.5833, "volume": 141879.14, "close_time": 1767081599999, "quote_volume": 82841.296446, "trades": 1030, "taker_buy_base": 64011.1, "taker_buy_quote": 37384.193378 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.5831, "high": 0.5963, "low": 0.5828, "close": 0.588, "volume": 539119.15, "close_time": 1767085199999, "quote_volume": 318190.068988, "trades": 4284, "taker_buy_base": 292299.58, "taker_buy_quote": 172433.824963 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.5881, "high": 0.5925, "low": 0.5861, "close": 0.5911, "volume": 164901.09, "close_time": 1767088799999, "quote_volume": 97228.407015, "trades": 1476, "taker_buy_base": 84549.25, "taker_buy_quote": 49884.289401 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.5912, "high": 0.5945, "low": 0.5873, "close": 0.5887, "volume": 364028.58, "close_time": 1767092399999, "quote_volume": 214949.950265, "trades": 1926, "taker_buy_base": 160234.37, "taker_buy_quote": 94603.411175 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.5887, "high": 0.5908, "low": 0.5865, "close": 0.5884, "volume": 490910.15, "close_time": 1767095999999, "quote_volume": 288688.365981, "trades": 1927, "taker_buy_base": 167674.3, "taker_buy_quote": 98621.891208 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.5885, "high": 0.5916, "low": 0.588, "close": 0.5902, "volume": 170880.6, "close_time": 1767099599999, "quote_volume": 100793.748915, "trades": 1285, "taker_buy_base": 104134.94, "taker_buy_quote": 61432.679272 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.5901, "high": 0.5928, "low": 0.588, "close": 0.5911, "volume": 206382.77, "close_time": 1767103199999, "quote_volume": 121993.114176, "trades": 2106, "taker_buy_base": 95381.65, "taker_buy_quote": 56398.485619 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.5911, "high": 0.5949, "low": 0.5825, "close": 0.5914, "volume": 629243.64, "close_time": 1767106799999, "quote_volume": 370093.401182, "trades": 5718, "taker_buy_base": 362186.23, "taker_buy_quote": 213158.68217 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.5913, "high": 0.5928, "low": 0.5852, "close": 0.589, "volume": 250115.74, "close_time": 1767110399999, "quote_volume": 147196.081914, "trades": 3524, "taker_buy_base": 146473.26, "taker_buy_quote": 86207.84392 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.589, "high": 0.5919, "low": 0.5849, "close": 0.5864, "volume": 219639.44, "close_time": 1767113999999, "quote_volume": 129160.493104, "trades": 2666, "taker_buy_base": 137447.39, "taker_buy_quote": 80901.886408 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.5864, "high": 0.588, "low": 0.5832, "close": 0.5871, "volume": 209865.12, "close_time": 1767117599999, "quote_volume": 122992.387493, "trades": 2084, "taker_buy_base": 119995.06, "taker_buy_quote": 70353.20709 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.587, "high": 0.5898, "low": 0.5858, "close": 0.5888, "volume": 211505.65, "close_time": 1767121199999, "quote_volume": 124359.331823, "trades": 2122, "taker_buy_base": 131762.48, "taker_buy_quote": 77492.366262 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.5888, "high": 0.5899, "low": 0.5829, "close": 0.5887, "volume": 276131.51, "close_time": 1767124799999, "quote_volume": 162053.316186, "trades": 2758, "taker_buy_base": 148252.2, "taker_buy_quote": 86994.949169 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.5886, "high": 0.5886, "low": 0.5828, "close": 0.5829, "volume": 151679.18, "close_time": 1767128399999, "quote_volume": 88780.89258, "trades": 1370, "taker_buy_base": 64386.05, "taker_buy_quote": 37669.436132 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.5829, "high": 0.584, "low": 0.5821, "close": 0.583, "volume": 81555.56, "close_time": 1767131999999, "quote_volume": 47547.590628, "trades": 804, "taker_buy_base": 40353.78, "taker_buy_quote": 23530.229943 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.5831, "high": 0.5854, "low": 0.5823, "close": 0.5848, "volume": 95022.75, "close_time": 1767135599999, "quote_volume": 55499.663607, "trades": 852, "taker_buy_base": 71935.32, "taker_buy_quote": 42019.308542 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.5847, "high": 0.5899, "low": 0.5834, "close": 0.5891, "volume": 101939.94, "close_time": 1767139199999, "quote_volume": 59903.546293, "trades": 1030, "taker_buy_base": 59567.95, "taker_buy_quote": 35009.533504 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.589, "high": 0.589, "low": 0.5852, "close": 0.5882, "volume": 79245.68, "close_time": 1767142799999, "quote_volume": 46532.977626, "trades": 909, "taker_buy_base": 46343.02, "taker_buy_quote": 27216.036079 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.5881, "high": 0.5951, "low": 0.5868, "close": 0.5937, "volume": 209138.11, "close_time": 1767146399999, "quote_volume": 123898.393356, "trades": 2037, "taker_buy_base": 145680.17, "taker_buy_quote": 86292.403413 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.5937, "high": 0.5937, "low": 0.5875, "close": 0.5885, "volume": 187845.36, "close_time": 1767149999999, "quote_volume": 110754.0092, "trades": 1314, "taker_buy_base": 72788.98, "taker_buy_quote": 42879.792533 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.5885, "high": 0.5893, "low": 0.5838, "close": 0.5852, "volume": 154400.35, "close_time": 1767153599999, "quote_volume": 90500.171089, "trades": 852, "taker_buy_base": 75798.7, "taker_buy_quote": 44413.163102 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.5852, "high": 0.5886, "low": 0.584, "close": 0.5865, "volume": 78971.45, "close_time": 1767157199999, "quote_volume": 46315.575611, "trades": 646, "taker_buy_base": 24581.07, "taker_buy_quote": 14414.249337 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.5865, "high": 0.5896, "low": 0.5864, "close": 0.5885, "volume": 195967.59, "close_time": 1767160799999, "quote_volume": 115358.782339, "trades": 1258, "taker_buy_base": 106307.33, "taker_buy_quote": 62572.771372 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.5886, "high": 0.5915, "low": 0.5881, "close": 0.5911, "volume": 144500.44, "close_time": 1767164399999, "quote_volume": 85212.107305, "trades": 852, "taker_buy_base": 90938.29, "taker_buy_quote": 53624.435074 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.5911, "high": 0.5914, "low": 0.5886, "close": 0.5904, "volume": 104689.02, "close_time": 1767167999999, "quote_volume": 61768.196358, "trades": 923, "taker_buy_base": 55238.42, "taker_buy_quote": 32587.543053 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.5904, "high": 0.5928, "low": 0.5862, "close": 0.5865, "volume": 108364.69, "close_time": 1767171599999, "quote_volume": 63836.142991, "trades": 971, "taker_buy_base": 68548.74, "taker_buy_quote": 40393.120333 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.5866, "high": 0.5916, "low": 0.5865, "close": 0.5905, "volume": 277543.51, "close_time": 1767175199999, "quote_volume": 163449.114221, "trades": 1766, "taker_buy_base": 153598.01, "taker_buy_quote": 90461.982952 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.5904, "high": 0.5906, "low": 0.5859, "close": 0.5868, "volume": 210578.61, "close_time": 1767178799999, "quote_volume": 123732.552953, "trades": 987, "taker_buy_base": 50783.08, "taker_buy_quote": 29866.448748 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.5868, "high": 0.59, "low": 0.5859, "close": 0.59, "volume": 363096.17, "close_time": 1767182399999, "quote_volume": 213227.324828, "trades": 1866, "taker_buy_base": 143538.66, "taker_buy_quote": 84370.097893 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.5898, "high": 0.59, "low": 0.5865, "close": 0.5882, "volume": 119970.22, "close_time": 1767185999999, "quote_volume": 70588.700561, "trades": 989, "taker_buy_base": 52727.08, "taker_buy_quote": 31015.962026 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.5881, "high": 0.5901, "low": 0.5855, "close": 0.5886, "volume": 515585.35, "close_time": 1767189599999, "quote_volume": 302695.896951, "trades": 1370, "taker_buy_base": 159350.66, "taker_buy_quote": 93609.813386 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.5885, "high": 0.5951, "low": 0.5884, "close": 0.5927, "volume": 519599.62, "close_time": 1767193199999, "quote_volume": 307697.220704, "trades": 3871, "taker_buy_base": 241322.25, "taker_buy_quote": 142920.922371 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.5926, "high": 0.5929, "low": 0.5849, "close": 0.5869, "volume": 317672.87, "close_time": 1767196799999, "quote_volume": 186848.29561, "trades": 2374, "taker_buy_base": 174151.96, "taker_buy_quote": 102514.447088 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.587, "high": 0.5892, "low": 0.5647, "close": 0.5691, "volume": 1311776.48, "close_time": 1767200399999, "quote_volume": 754038.6944, "trades": 9673, "taker_buy_base": 536969.65, "taker_buy_quote": 308735.936712 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.5691, "high": 0.5707, "low": 0.5654, "close": 0.5676, "volume": 400315.85, "close_time": 1767203999999, "quote_volume": 227149.419884, "trades": 2734, "taker_buy_base": 175319.42, "taker_buy_quote": 99479.339107 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.5677, "high": 0.572, "low": 0.5651, "close": 0.5674, "volume": 218897.59, "close_time": 1767207599999, "quote_volume": 124713.340248, "trades": 1821, "taker_buy_base": 85997.14, "taker_buy_quote": 48988.798815 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.5675, "high": 0.5735, "low": 0.5675, "close": 0.5712, "volume": 240872.67, "close_time": 1767211199999, "quote_volume": 137642.033729, "trades": 2040, "taker_buy_base": 131313.95, "taker_buy_quote": 75029.370673 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.5713, "high": 0.5801, "low": 0.569, "close": 0.578, "volume": 452384.68, "close_time": 1767214799999, "quote_volume": 259703.242604, "trades": 3149, "taker_buy_base": 243201.06, "taker_buy_quote": 139624.614372 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.5781, "high": 0.5838, "low": 0.5777, "close": 0.5809, "volume": 362427.02, "close_time": 1767218399999, "quote_volume": 210303.115206, "trades": 2080, "taker_buy_base": 241460.45, "taker_buy_quote": 140075.345389 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.5808, "high": 0.5817, "low": 0.5786, "close": 0.5792, "volume": 224785.03, "close_time": 1767221999999, "quote_volume": 130365.408036, "trades": 1031, "taker_buy_base": 154278.92, "taker_buy_quote": 89472.469396 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.5792, "high": 0.5797, "low": 0.5764, "close": 0.5764, "volume": 118580.51, "close_time": 1767225599999, "quote_volume": 68522.163226, "trades": 675, "taker_buy_base": 72127.03, "taker_buy_quote": 41670.651269 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.5764, "high": 0.5798, "low": 0.576, "close": 0.5776, "volume": 139436.16, "close_time": 1767229199999, "quote_volume": 80597.458911, "trades": 811, "taker_buy_base": 56802.78, "taker_buy_quote": 32827.312666 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.5775, "high": 0.5824, "low": 0.5775, "close": 0.579, "volume": 165800.16, "close_time": 1767232799999, "quote_volume": 96189.509637, "trades": 941, "taker_buy_base": 85959.84, "taker_buy_quote": 49830.808804 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.5791, "high": 0.5832, "low": 0.5783, "close": 0.5824, "volume": 504192.16, "close_time": 1767236399999, "quote_volume": 293201.038678, "trades": 1474, "taker_buy_base": 209316.13, "taker_buy_quote": 121657.960254 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.5824, "high": 0.5826, "low": 0.5795, "close": 0.5797, "volume": 107315.55, "close_time": 1767239999999, "quote_volume": 62379.220792, "trades": 570, "taker_buy_base": 60349.41, "taker_buy_quote": 35084.239406 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.5796, "high": 0.5796, "low": 0.5767, "close": 0.5788, "volume": 308303.26, "close_time": 1767243599999, "quote_volume": 178041.255203, "trades": 1084, "taker_buy_base": 156041.64, "taker_buy_quote": 90098.263547 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.579, "high": 0.5881, "low": 0.579, "close": 0.5874, "volume": 362334.26, "close_time": 1767247199999, "quote_volume": 212083.084365, "trades": 1727, "taker_buy_base": 212346.36, "taker_buy_quote": 124335.295682 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.5875, "high": 0.5882, "low": 0.5821, "close": 0.5828, "volume": 181764.57, "close_time": 1767250799999, "quote_volume": 106249.29854, "trades": 1145, "taker_buy_base": 102952.68, "taker_buy_quote": 60234.34199 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.5829, "high": 0.5854, "low": 0.5829, "close": 0.5852, "volume": 73313.78, "close_time": 1767254399999, "quote_volume": 42826.341387, "trades": 668, "taker_buy_base": 54161.87, "taker_buy_quote": 31638.671983 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.5851, "high": 0.5872, "low": 0.5826, "close": 0.584, "volume": 116991.78, "close_time": 1767257999999, "quote_volume": 68466.218188, "trades": 903, "taker_buy_base": 68875.4, "taker_buy_quote": 40325.732021 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.584, "high": 0.5879, "low": 0.584, "close": 0.5852, "volume": 160155.55, "close_time": 1767261599999, "quote_volume": 93796.704211, "trades": 786, "taker_buy_base": 59373.24, "taker_buy_quote": 34766.662264 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.585, "high": 0.5872, "low": 0.5849, "close": 0.5859, "volume": 84918.28, "close_time": 1767265199999, "quote_volume": 49790.547683, "trades": 685, "taker_buy_base": 45859.2, "taker_buy_quote": 26892.257561 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.586, "high": 0.5868, "low": 0.5844, "close": 0.5851, "volume": 108276.57, "close_time": 1767268799999, "quote_volume": 63397.956288, "trades": 677, "taker_buy_base": 78077.98, "taker_buy_quote": 45725.088693 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.5852, "high": 0.5856, "low": 0.5833, "close": 0.5843, "volume": 71499.89, "close_time": 1767272399999, "quote_volume": 41786.088894, "trades": 603, "taker_buy_base": 25539.38, "taker_buy_quote": 14929.587508 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.5843, "high": 0.5905, "low": 0.5836, "close": 0.59, "volume": 198740.92, "close_time": 1767275999999, "quote_volume": 116884.337969, "trades": 1765, "taker_buy_base": 129378.61, "taker_buy_quote": 76118.297831 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.59, "high": 0.5942, "low": 0.5878, "close": 0.5934, "volume": 339953.56, "close_time": 1767279599999, "quote_volume": 201050.308267, "trades": 2827, "taker_buy_base": 226962.07, "taker_buy_quote": 134280.891326 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.5935, "high": 0.6017, "low": 0.5903, "close": 0.5981, "volume": 545833.3, "close_time": 1767283199999, "quote_volume": 325636.734451, "trades": 4348, "taker_buy_base": 338358.45, "taker_buy_quote": 201818.437282 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5982, "high": 0.5995, "low": 0.5953, "close": 0.5988, "volume": 214110.22, "close_time": 1767286799999, "quote_volume": 127920.889248, "trades": 1998, "taker_buy_base": 93116.74, "taker_buy_quote": 55643.982009 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.5988, "high": 0.6056, "low": 0.5978, "close": 0.603, "volume": 387393.91, "close_time": 1767290399999, "quote_volume": 233508.404567, "trades": 2625, "taker_buy_base": 198865.4, "taker_buy_quote": 119857.13998 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.6031, "high": 0.6041, "low": 0.5995, "close": 0.6013, "volume": 151338.84, "close_time": 1767293999999, "quote_volume": 90978.082723, "trades": 1132, "taker_buy_base": 84766.29, "taker_buy_quote": 50966.383922 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.6013, "high": 0.6098, "low": 0.601, "close": 0.6098, "volume": 225915.27, "close_time": 1767297599999, "quote_volume": 136852.793661, "trades": 1616, "taker_buy_base": 143125.82, "taker_buy_quote": 86706.422056 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6097, "high": 0.6104, "low": 0.6049, "close": 0.6066, "volume": 203687.99, "close_time": 1767301199999, "quote_volume": 123708.696362, "trades": 1361, "taker_buy_base": 84088.61, "taker_buy_quote": 51062.351093 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.6065, "high": 0.6067, "low": 0.6024, "close": 0.6028, "volume": 135520.12, "close_time": 1767304799999, "quote_volume": 81877.171361, "trades": 944, "taker_buy_base": 48118.23, "taker_buy_quote": 29090.535623 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.6028, "high": 0.6093, "low": 0.6027, "close": 0.6089, "volume": 382584.7, "close_time": 1767308399999, "quote_volume": 231667.510688, "trades": 1360, "taker_buy_base": 267204.31, "taker_buy_quote": 161832.739872 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.6093, "high": 0.6109, "low": 0.6064, "close": 0.6077, "volume": 140699.8, "close_time": 1767311999999, "quote_volume": 85572.661231, "trades": 1215, "taker_buy_base": 78324.44, "taker_buy_quote": 47645.852861 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6078, "high": 0.6096, "low": 0.6061, "close": 0.6076, "volume": 75195.39, "close_time": 1767315599999, "quote_volume": 45672.301514, "trades": 853, "taker_buy_base": 38153.25, "taker_buy_quote": 23173.386766 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.6076, "high": 0.6082, "low": 0.6043, "close": 0.6055, "volume": 77156.24, "close_time": 1767319199999, "quote_volume": 46737.749546, "trades": 718, "taker_buy_base": 23606.09, "taker_buy_quote": 14296.483258 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.6055, "high": 0.6072, "low": 0.6025, "close": 0.6064, "volume": 99215.95, "close_time": 1767322799999, "quote_volume": 60004.950345, "trades": 713, "taker_buy_base": 61337.46, "taker_buy_quote": 37100.535088 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.6065, "high": 0.6143, "low": 0.6056, "close": 0.6121, "volume": 249938.06, "close_time": 1767326399999, "quote_volume": 152612.277991, "trades": 2058, "taker_buy_base": 154190.58, "taker_buy_quote": 94120.030395 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.6121, "high": 0.6124, "low": 0.6067, "close": 0.609, "volume": 295546.66, "close_time": 1767329999999, "quote_volume": 180132.192403, "trades": 1121, "taker_buy_base": 126707.34, "taker_buy_quote": 77250.699911 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.6091, "high": 0.6145, "low": 0.6066, "close": 0.6142, "volume": 491925.34, "close_time": 1767333599999, "quote_volume": 300733.104847, "trades": 1542, "taker_buy_base": 289491.5, "taker_buy_quote": 176888.656756 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.6143, "high": 0.6146, "low": 0.61, "close": 0.61, "volume": 246603.89, "close_time": 1767337199999, "quote_volume": 151127.808358, "trades": 1047, "taker_buy_base": 167736.11, "taker_buy_quote": 102799.451065 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.6101, "high": 0.6103, "low": 0.6056, "close": 0.606, "volume": 137358.73, "close_time": 1767340799999, "quote_volume": 83506.136417, "trades": 979, "taker_buy_base": 44447.08, "taker_buy_quote": 27022.871874 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.6061, "high": 0.6098, "low": 0.6054, "close": 0.6098, "volume": 76273.27, "close_time": 1767344399999, "quote_volume": 46342.155742, "trades": 804, "taker_buy_base": 34808.43, "taker_buy_quote": 21159.253808 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.6097, "high": 0.6216, "low": 0.6093, "close": 0.6178, "volume": 639753.15, "close_time": 1767347999999, "quote_volume": 393222.895951, "trades": 4527, "taker_buy_base": 402138.94, "taker_buy_quote": 247287.341854 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.6179, "high": 0.6211, "low": 0.6144, "close": 0.6157, "volume": 313393.26, "close_time": 1767351599999, "quote_volume": 193543.609972, "trades": 2635, "taker_buy_base": 149228.45, "taker_buy_quote": 92215.972616 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.6158, "high": 0.6158, "low": 0.609, "close": 0.612, "volume": 206799.28, "close_time": 1767355199999, "quote_volume": 126617.310078, "trades": 1624, "taker_buy_base": 108246.7, "taker_buy_quote": 66312.409402 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.612, "high": 0.6182, "low": 0.6095, "close": 0.6168, "volume": 290307.45, "close_time": 1767358799999, "quote_volume": 178346.978838, "trades": 2358, "taker_buy_base": 168916.78, "taker_buy_quote": 103776.584007 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.6168, "high": 0.6197, "low": 0.6146, "close": 0.6148, "volume": 194188.78, "close_time": 1767362399999, "quote_volume": 119997.444295, "trades": 1645, "taker_buy_base": 73276.8, "taker_buy_quote": 45276.211653 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.6149, "high": 0.6213, "low": 0.6051, "close": 0.6168, "volume": 1087915.33, "close_time": 1767365999999, "quote_volume": 666607.064657, "trades": 8310, "taker_buy_base": 509370.71, "taker_buy_quote": 312451.491929 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.6167, "high": 0.6204, "low": 0.6081, "close": 0.6162, "volume": 662537.58, "close_time": 1767369599999, "quote_volume": 407263.792592, "trades": 5669, "taker_buy_base": 396872.4, "taker_buy_quote": 244007.49299 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.6161, "high": 0.6309, "low": 0.6153, "close": 0.6257, "volume": 791305.32, "close_time": 1767373199999, "quote_volume": 493254.603118, "trades": 7299, "taker_buy_base": 439664.05, "taker_buy_quote": 274330.664922 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.6257, "high": 0.6287, "low": 0.6181, "close": 0.6225, "volume": 750182.41, "close_time": 1767376799999, "quote_volume": 468084.453498, "trades": 4886, "taker_buy_base": 454503.29, "taker_buy_quote": 283522.297812 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.6224, "high": 0.6246, "low": 0.6156, "close": 0.6186, "volume": 207823.72, "close_time": 1767380399999, "quote_volume": 128977.003393, "trades": 2243, "taker_buy_base": 93834.67, "taker_buy_quote": 58242.753389 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.6187, "high": 0.6245, "low": 0.6182, "close": 0.6231, "volume": 262386.31, "close_time": 1767383999999, "quote_volume": 163434.028146, "trades": 1970, "taker_buy_base": 150039.39, "taker_buy_quote": 93478.291608 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.6232, "high": 0.6256, "low": 0.6182, "close": 0.6202, "volume": 276747.27, "close_time": 1767387599999, "quote_volume": 172130.730368, "trades": 2300, "taker_buy_base": 105813.58, "taker_buy_quote": 65767.092696 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.6203, "high": 0.6256, "low": 0.6191, "close": 0.625, "volume": 104367.91, "close_time": 1767391199999, "quote_volume": 65037.751174, "trades": 1070, "taker_buy_base": 52313.55, "taker_buy_quote": 32594.161397 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.625, "high": 0.6291, "low": 0.6233, "close": 0.6253, "volume": 223057.61, "close_time": 1767394799999, "quote_volume": 139593.929353, "trades": 1685, "taker_buy_base": 110831.21, "taker_buy_quote": 69362.953864 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.6251, "high": 0.6255, "low": 0.6216, "close": 0.6234, "volume": 157016.0, "close_time": 1767398399999, "quote_volume": 97910.760739, "trades": 1255, "taker_buy_base": 95553.86, "taker_buy_quote": 59573.44856 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.6233, "high": 0.626, "low": 0.6218, "close": 0.6221, "volume": 91879.67, "close_time": 1767401999999, "quote_volume": 57340.352184, "trades": 1201, "taker_buy_base": 46864.21, "taker_buy_quote": 29248.478727 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.6221, "high": 0.6235, "low": 0.6209, "close": 0.6223, "volume": 81014.18, "close_time": 1767405599999, "quote_volume": 50425.881893, "trades": 768, "taker_buy_base": 39986.35, "taker_buy_quote": 24890.682749 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.6224, "high": 0.6254, "low": 0.6195, "close": 0.6241, "volume": 136519.76, "close_time": 1767409199999, "quote_volume": 84916.880266, "trades": 1071, "taker_buy_base": 54690.81, "taker_buy_quote": 34069.103287 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.624, "high": 0.6257, "low": 0.6207, "close": 0.6244, "volume": 91463.92, "close_time": 1767412799999, "quote_volume": 57015.302404, "trades": 986, "taker_buy_base": 53460.43, "taker_buy_quote": 33312.042999 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.6243, "high": 0.6251, "low": 0.6174, "close": 0.6186, "volume": 175817.16, "close_time": 1767416399999, "quote_volume": 109242.549872, "trades": 1502, "taker_buy_base": 79098.51, "taker_buy_quote": 49174.743569 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.6187, "high": 0.6203, "low": 0.6147, "close": 0.6178, "volume": 202111.99, "close_time": 1767419999999, "quote_volume": 124619.452424, "trades": 1326, "taker_buy_base": 59774.67, "taker_buy_quote": 36910.901487 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.6179, "high": 0.6209, "low": 0.6125, "close": 0.6133, "volume": 234287.22, "close_time": 1767423599999, "quote_volume": 144884.34842, "trades": 1560, "taker_buy_base": 110161.51, "taker_buy_quote": 68127.906892 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.6134, "high": 0.6141, "low": 0.6034, "close": 0.6072, "volume": 464148.47, "close_time": 1767427199999, "quote_volume": 282257.261914, "trades": 3333, "taker_buy_base": 186853.75, "taker_buy_quote": 113623.999508 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.6071, "high": 0.6109, "low": 0.6051, "close": 0.607, "volume": 594654.74, "close_time": 1767430799999, "quote_volume": 361179.888193, "trades": 3445, "taker_buy_base": 223557.55, "taker_buy_quote": 135796.222983 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.6068, "high": 0.6106, "low": 0.6055, "close": 0.6077, "volume": 164696.89, "close_time": 1767434399999, "quote_volume": 100164.984862, "trades": 1398, "taker_buy_base": 76979.76, "taker_buy_quote": 46810.936854 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.6078, "high": 0.6086, "low": 0.605, "close": 0.6052, "volume": 240417.96, "close_time": 1767437999999, "quote_volume": 145805.415953, "trades": 1202, "taker_buy_base": 87382.65, "taker_buy_quote": 53001.632567 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.6053, "high": 0.6058, "low": 0.6027, "close": 0.6057, "volume": 152621.69, "close_time": 1767441599999, "quote_volume": 92199.910204, "trades": 957, "taker_buy_base": 69890.82, "taker_buy_quote": 42237.292578 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.6056, "high": 0.6089, "low": 0.6037, "close": 0.6081, "volume": 171237.75, "close_time": 1767445199999, "quote_volume": 103918.518521, "trades": 1288, "taker_buy_base": 115909.16, "taker_buy_quote": 70362.17977 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.608, "high": 0.6099, "low": 0.6074, "close": 0.6082, "volume": 113038.49, "close_time": 1767448799999, "quote_volume": 68823.874557, "trades": 1040, "taker_buy_base": 66832.27, "taker_buy_quote": 40695.129446 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.6082, "high": 0.6107, "low": 0.6073, "close": 0.6086, "volume": 133004.64, "close_time": 1767452399999, "quote_volume": 81004.232518, "trades": 960, "taker_buy_base": 71638.63, "taker_buy_quote": 43630.484347 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.6085, "high": 0.6089, "low": 0.6062, "close": 0.6073, "volume": 193027.82, "close_time": 1767455999999, "quote_volume": 117388.973392, "trades": 843, "taker_buy_base": 32628.41, "taker_buy_quote": 19832.537701 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.6074, "high": 0.6184, "low": 0.6074, "close": 0.6162, "volume": 320563.96, "close_time": 1767459599999, "quote_volume": 196712.422231, "trades": 2064, "taker_buy_base": 192951.74, "taker_buy_quote": 118382.803753 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.6163, "high": 0.6173, "low": 0.6116, "close": 0.6118, "volume": 121370.98, "close_time": 1767463199999, "quote_volume": 74480.068575, "trades": 890, "taker_buy_base": 35032.19, "taker_buy_quote": 21502.358926 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.6118, "high": 0.6156, "low": 0.6092, "close": 0.6142, "volume": 111383.42, "close_time": 1767466799999, "quote_volume": 68212.588634, "trades": 1021, "taker_buy_base": 59306.55, "taker_buy_quote": 36312.303798 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.6141, "high": 0.6141, "low": 0.6118, "close": 0.6135, "volume": 52527.59, "close_time": 1767470399999, "quote_volume": 32196.758179, "trades": 551, "taker_buy_base": 22839.3, "taker_buy_quote": 14000.80413 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.6135, "high": 0.6142, "low": 0.6097, "close": 0.6129, "volume": 154227.74, "close_time": 1767473999999, "quote_volume": 94422.023328, "trades": 872, "taker_buy_base": 94133.24, "taker_buy_quote": 57624.367617 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.6127, "high": 0.6173, "low": 0.6113, "close": 0.6135, "volume": 197662.56, "close_time": 1767477599999, "quote_volume": 121485.986951, "trades": 1101, "taker_buy_base": 68765.91, "taker_buy_quote": 42232.032998 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.6136, "high": 0.6201, "low": 0.6128, "close": 0.6181, "volume": 155874.28, "close_time": 1767481199999, "quote_volume": 96127.952548, "trades": 872, "taker_buy_base": 96177.41, "taker_buy_quote": 59280.669552 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.6181, "high": 0.6191, "low": 0.6159, "close": 0.6161, "volume": 71397.01, "close_time": 1767484799999, "quote_volume": 44084.515973, "trades": 635, "taker_buy_base": 33302.86, "taker_buy_quote": 20556.634132 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.616, "high": 0.6262, "low": 0.6154, "close": 0.6248, "volume": 483519.17, "close_time": 1767488399999, "quote_volume": 300741.374376, "trades": 4701, "taker_buy_base": 284165.1, "taker_buy_quote": 176787.457866 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.6247, "high": 0.6254, "low": 0.6202, "close": 0.6239, "volume": 145084.17, "close_time": 1767491999999, "quote_volume": 90367.613105, "trades": 1412, "taker_buy_base": 58642.89, "taker_buy_quote": 36552.342615 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.6238, "high": 0.626, "low": 0.621, "close": 0.6227, "volume": 158326.98, "close_time": 1767495599999, "quote_volume": 98745.184805, "trades": 1499, "taker_buy_base": 80831.78, "taker_buy_quote": 50430.264461 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.6228, "high": 0.6311, "low": 0.6228, "close": 0.6298, "volume": 474085.5, "close_time": 1767499199999, "quote_volume": 297934.615749, "trades": 3384, "taker_buy_base": 197370.8, "taker_buy_quote": 124114.000729 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.6298, "high": 0.6323, "low": 0.6273, "close": 0.6278, "volume": 160590.93, "close_time": 1767502799999, "quote_volume": 101179.933282, "trades": 1433, "taker_buy_base": 90135.42, "taker_buy_quote": 56800.937088 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.6278, "high": 0.631, "low": 0.6272, "close": 0.631, "volume": 62187.27, "close_time": 1767506399999, "quote_volume": 39128.356668, "trades": 944, "taker_buy_base": 37033.49, "taker_buy_quote": 23306.374751 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.6311, "high": 0.6328, "low": 0.622, "close": 0.6225, "volume": 287939.87, "close_time": 1767509999999, "quote_volume": 180605.780843, "trades": 2853, "taker_buy_base": 128142.3, "taker_buy_quote": 80483.169963 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.6225, "high": 0.6249, "low": 0.6189, "close": 0.6226, "volume": 222437.25, "close_time": 1767513599999, "quote_volume": 138338.681781, "trades": 1852, "taker_buy_base": 124114.91, "taker_buy_quote": 77207.343757 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.6226, "high": 0.6226, "low": 0.6174, "close": 0.6209, "volume": 652706.97, "close_time": 1767517199999, "quote_volume": 404090.139071, "trades": 2664, "taker_buy_base": 222220.1, "taker_buy_quote": 137609.824457 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.6209, "high": 0.6284, "low": 0.619, "close": 0.6263, "volume": 437867.32, "close_time": 1767520799999, "quote_volume": 273641.118711, "trades": 2604, "taker_buy_base": 212090.58, "taker_buy_quote": 132483.813913 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.6262, "high": 0.6282, "low": 0.6217, "close": 0.622, "volume": 220318.26, "close_time": 1767524399999, "quote_volume": 137639.508105, "trades": 1782, "taker_buy_base": 119779.78, "taker_buy_quote": 74823.782968 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.6221, "high": 0.6273, "low": 0.6184, "close": 0.6272, "volume": 259754.42, "close_time": 1767527999999, "quote_volume": 161584.249154, "trades": 2207, "taker_buy_base": 124066.33, "taker_buy_quote": 77212.996137 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.6271, "high": 0.634, "low": 0.6257, "close": 0.6288, "volume": 669061.26, "close_time": 1767531599999, "quote_volume": 422395.259923, "trades": 4631, "taker_buy_base": 490577.66, "taker_buy_quote": 309812.420211 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.6286, "high": 0.6322, "low": 0.626, "close": 0.632, "volume": 195985.24, "close_time": 1767535199999, "quote_volume": 123183.731295, "trades": 1956, "taker_buy_base": 84789.75, "taker_buy_quote": 53310.250023 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.6319, "high": 0.638, "low": 0.6276, "close": 0.6337, "volume": 1143715.79, "close_time": 1767538799999, "quote_volume": 725641.515749, "trades": 4019, "taker_buy_base": 487819.49, "taker_buy_quote": 308756.297476 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.6336, "high": 0.6388, "low": 0.6322, "close": 0.637, "volume": 317920.14, "close_time": 1767542399999, "quote_volume": 202213.740326, "trades": 2795, "taker_buy_base": 182813.46, "taker_buy_quote": 116274.653594 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6368, "high": 0.6448, "low": 0.6356, "close": 0.6441, "volume": 335563.33, "close_time": 1767545999999, "quote_volume": 215427.514413, "trades": 2956, "taker_buy_base": 183991.93, "taker_buy_quote": 118057.214599 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.6442, "high": 0.6473, "low": 0.6409, "close": 0.6439, "volume": 262577.65, "close_time": 1767549599999, "quote_volume": 169129.395584, "trades": 2381, "taker_buy_base": 144345.44, "taker_buy_quote": 92951.476537 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.644, "high": 0.6445, "low": 0.6345, "close": 0.6384, "volume": 245027.76, "close_time": 1767553199999, "quote_volume": 156562.136612, "trades": 2063, "taker_buy_base": 143274.35, "taker_buy_quote": 91656.590145 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.6383, "high": 0.6383, "low": 0.6285, "close": 0.6354, "volume": 186096.95, "close_time": 1767556799999, "quote_volume": 117647.440412, "trades": 2759, "taker_buy_base": 80802.37, "taker_buy_quote": 51048.152115 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.6353, "high": 0.6384, "low": 0.6343, "close": 0.6362, "volume": 113305.79, "close_time": 1767560399999, "quote_volume": 72129.023413, "trades": 1365, "taker_buy_base": 66360.03, "taker_buy_quote": 42238.94566 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.6361, "high": 0.6402, "low": 0.6297, "close": 0.6317, "volume": 151260.43, "close_time": 1767563999999, "quote_volume": 96199.965697, "trades": 1862, "taker_buy_base": 97430.52, "taker_buy_quote": 61973.568547 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.6316, "high": 0.6334, "low": 0.6276, "close": 0.6307, "volume": 165416.13, "close_time": 1767567599999, "quote_volume": 104351.476628, "trades": 1362, "taker_buy_base": 97049.3, "taker_buy_quote": 61231.726068 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.6307, "high": 0.6356, "low": 0.6302, "close": 0.633, "volume": 144557.5, "close_time": 1767571199999, "quote_volume": 91502.826279, "trades": 2164, "taker_buy_base": 67885.83, "taker_buy_quote": 42980.479384 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6329, "high": 0.6417, "low": 0.6307, "close": 0.64, "volume": 442596.87, "close_time": 1767574799999, "quote_volume": 281445.386746, "trades": 5191, "taker_buy_base": 233829.65, "taker_buy_quote": 148714.151606 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.6401, "high": 0.6526, "low": 0.6377, "close": 0.6485, "volume": 624950.48, "close_time": 1767578399999, "quote_volume": 404580.728174, "trades": 7227, "taker_buy_base": 403621.48, "taker_buy_quote": 261302.934252 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.6485, "high": 0.651, "low": 0.6414, "close": 0.6457, "volume": 244421.63, "close_time": 1767581999999, "quote_volume": 157761.009465, "trades": 3075, "taker_buy_base": 107620.93, "taker_buy_quote": 69487.34773 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.6458, "high": 0.6459, "low": 0.64, "close": 0.6413, "volume": 205346.76, "close_time": 1767585599999, "quote_volume": 131867.251964, "trades": 1921, "taker_buy_base": 113179.28, "taker_buy_quote": 72649.631778 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6412, "high": 0.6423, "low": 0.6295, "close": 0.633, "volume": 500966.1, "close_time": 1767589199999, "quote_volume": 316745.206503, "trades": 3403, "taker_buy_base": 215756.92, "taker_buy_quote": 136435.011546 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.6329, "high": 0.6362, "low": 0.63, "close": 0.6307, "volume": 191311.39, "close_time": 1767592799999, "quote_volume": 121136.647532, "trades": 1924, "taker_buy_base": 81093.89, "taker_buy_quote": 51346.961207 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.6306, "high": 0.6317, "low": 0.6241, "close": 0.6308, "volume": 258920.56, "close_time": 1767596399999, "quote_volume": 162532.903914, "trades": 2379, "taker_buy_base": 108099.47, "taker_buy_quote": 67904.456835 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.6308, "high": 0.6358, "low": 0.6289, "close": 0.6323, "volume": 639980.55, "close_time": 1767599999999, "quote_volume": 404955.523524, "trades": 3277, "taker_buy_base": 301733.59, "taker_buy_quote": 190832.246748 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.6322, "high": 0.6371, "low": 0.6303, "close": 0.6317, "volume": 360331.83, "close_time": 1767603599999, "quote_volume": 228367.150693, "trades": 2425, "taker_buy_base": 160755.54, "taker_buy_quote": 101914.728012 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.6318, "high": 0.6334, "low": 0.627, "close": 0.6306, "volume": 251580.13, "close_time": 1767607199999, "quote_volume": 158418.513014, "trades": 2643, "taker_buy_base": 103863.82, "taker_buy_quote": 65446.454094 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.6307, "high": 0.636, "low": 0.6257, "close": 0.6272, "volume": 393641.18, "close_time": 1767610799999, "quote_volume": 248235.178749, "trades": 2605, "taker_buy_base": 176916.26, "taker_buy_quote": 111581.275562 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.6273, "high": 0.6298, "low": 0.6252, "close": 0.6283, "volume": 238584.51, "close_time": 1767614399999, "quote_volume": 149569.708497, "trades": 1619, "taker_buy_base": 120480.68, "taker_buy_quote": 75552.775791 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.6284, "high": 0.6347, "low": 0.6256, "close": 0.6346, "volume": 355384.95, "close_time": 1767617999999, "quote_volume": 223983.964407, "trades": 2889, "taker_buy_base": 193311.72, "taker_buy_quote": 121802.26483 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.6347, "high": 0.6378, "low": 0.6307, "close": 0.6376, "volume": 447449.29, "close_time": 1767621599999, "quote_volume": 284218.802821, "trades": 3881, "taker_buy_base": 192687.12, "taker_buy_quote": 122409.314722 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.6376, "high": 0.6518, "low": 0.6353, "close": 0.6469, "volume": 1080023.03, "close_time": 1767625199999, "quote_volume": 695325.096886, "trades": 9419, "taker_buy_base": 475651.89, "taker_buy_quote": 306361.89978 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.6471, "high": 0.6544, "low": 0.6391, "close": 0.6521, "volume": 532711.69, "close_time": 1767628799999, "quote_volume": 344914.213024, "trades": 5718, "taker_buy_base": 306721.8, "taker_buy_quote": 198602.602498 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6521, "high": 0.6554, "low": 0.647, "close": 0.6485, "volume": 470758.12, "close_time": 1767632399999, "quote_volume": 306648.90736, "trades": 5132, "taker_buy_base": 212058.45, "taker_buy_quote": 138122.997235 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.6483, "high": 0.6593, "low": 0.6405, "close": 0.6564, "volume": 441170.57, "close_time": 1767635999999, "quote_volume": 286844.160263, "trades": 5122, "taker_buy_base": 222290.36, "taker_buy_quote": 144515.643312 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.6566, "high": 0.6616, "low": 0.6533, "close": 0.661, "volume": 355874.16, "close_time": 1767639599999, "quote_volume": 233784.278452, "trades": 3840, "taker_buy_base": 149241.52, "taker_buy_quote": 98189.628381 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.6611, "high": 0.6613, "low": 0.6538, "close": 0.6565, "volume": 373409.35, "close_time": 1767643199999, "quote_volume": 245232.981585, "trades": 3370, "taker_buy_base": 185123.53, "taker_buy_quote": 121557.961627 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6565, "high": 0.6668, "low": 0.6555, "close": 0.6614, "volume": 748816.48, "close_time": 1767646799999, "quote_volume": 494751.914303, "trades": 5384, "taker_buy_base": 429819.78, "taker_buy_quote": 283990.54503 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.6613, "high": 0.6632, "low": 0.6573, "close": 0.6588, "volume": 150692.3, "close_time": 1767650399999, "quote_volume": 99430.181827, "trades": 1621, "taker_buy_base": 66877.75, "taker_buy_quote": 44143.39551 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.6587, "high": 0.6695, "low": 0.6568, "close": 0.6645, "volume": 267631.11, "close_time": 1767653999999, "quote_volume": 177535.426245, "trades": 1815, "taker_buy_base": 172149.75, "taker_buy_quote": 114145.133766 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.6647, "high": 0.6665, "low": 0.6602, "close": 0.6602, "volume": 126189.02, "close_time": 1767657599999, "quote_volume": 83663.951321, "trades": 1464, "taker_buy_base": 41466.1, "taker_buy_quote": 27516.258085 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6602, "high": 0.6634, "low": 0.6554, "close": 0.6634, "volume": 172363.26, "close_time": 1767661199999, "quote_volume": 113762.711004, "trades": 2267, "taker_buy_base": 102741.92, "taker_buy_quote": 67856.583874 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.6634, "high": 0.6689, "low": 0.6594, "close": 0.6594, "volume": 234327.07, "close_time": 1767664799999, "quote_volume": 155553.423877, "trades": 2600, "taker_buy_base": 78919.68, "taker_buy_quote": 52386.354974 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.6594, "high": 0.6626, "low": 0.657, "close": 0.6586, "volume": 96409.73, "close_time": 1767668399999, "quote_volume": 63554.109292, "trades": 1518, "taker_buy_base": 49073.19, "taker_buy_quote": 32342.851605 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.6585, "high": 0.6653, "low": 0.6584, "close": 0.6617, "volume": 69328.32, "close_time": 1767671999999, "quote_volume": 45916.997059, "trades": 1210, "taker_buy_base": 41029.14, "taker_buy_quote": 27177.151262 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6616, "high": 0.6639, "low": 0.6597, "close": 0.6602, "volume": 329734.58, "close_time": 1767675599999, "quote_volume": 217755.048111, "trades": 1546, "taker_buy_base": 213623.52, "taker_buy_quote": 141038.824988 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.6601, "high": 0.661, "low": 0.6567, "close": 0.6572, "volume": 178665.69, "close_time": 1767679199999, "quote_volume": 117741.483384, "trades": 1602, "taker_buy_base": 69790.32, "taker_buy_quote": 46027.243094 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.6572, "high": 0.663, "low": 0.6537, "close": 0.6587, "volume": 271727.13, "close_time": 1767682799999, "quote_volume": 178921.725907, "trades": 1956, "taker_buy_base": 154122.77, "taker_buy_quote": 101540.691718 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.6587, "high": 0.6589, "low": 0.6485, "close": 0.6513, "volume": 551942.98, "close_time": 1767686399999, "quote_volume": 361412.485684, "trades": 2432, "taker_buy_base": 299280.91, "taker_buy_quote": 195954.257877 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6513, "high": 0.6566, "low": 0.6509, "close": 0.6518, "volume": 213166.35, "close_time": 1767689999999, "quote_volume": 139352.258692, "trades": 1705, "taker_buy_base": 96228.71, "taker_buy_quote": 62957.937618 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.6517, "high": 0.6583, "low": 0.6508, "close": 0.6576, "volume": 294243.94, "close_time": 1767693599999, "quote_volume": 192825.532413, "trades": 2359, "taker_buy_base": 233981.08, "taker_buy_quote": 153366.369006 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.6576, "high": 0.6606, "low": 0.656, "close": 0.6563, "volume": 181309.31, "close_time": 1767697199999, "quote_volume": 119384.740471, "trades": 1773, "taker_buy_base": 99128.45, "taker_buy_quote": 65267.055622 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.6563, "high": 0.6675, "low": 0.6561, "close": 0.6656, "volume": 304583.41, "close_time": 1767700799999, "quote_volume": 202069.326309, "trades": 2134, "taker_buy_base": 153594.48, "taker_buy_quote": 101764.11776 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6656, "high": 0.669, "low": 0.665, "close": 0.6672, "volume": 245214.23, "close_time": 1767704399999, "quote_volume": 163529.926, "trades": 2120, "taker_buy_base": 99824.09, "taker_buy_quote": 66573.97443 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.6671, "high": 0.6684, "low": 0.6644, "close": 0.666, "volume": 138149.59, "close_time": 1767707999999, "quote_volume": 92120.189917, "trades": 1491, "taker_buy_base": 85297.92, "taker_buy_quote": 56882.873514 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.6661, "high": 0.6808, "low": 0.6652, "close": 0.6706, "volume": 1040621.39, "close_time": 1767711599999, "quote_volume": 702848.926341, "trades": 9141, "taker_buy_base": 519676.36, "taker_buy_quote": 351038.900543 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.6705, "high": 0.6793, "low": 0.6601, "close": 0.6636, "volume": 700649.67, "close_time": 1767715199999, "quote_volume": 469981.723982, "trades": 6836, "taker_buy_base": 325231.01, "taker_buy_quote": 217906.029535 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6636, "high": 0.6662, "low": 0.6466, "close": 0.6493, "volume": 1006516.14, "close_time": 1767718799999, "quote_volume": 658420.645667, "trades": 8591, "taker_buy_base": 450753.98, "taker_buy_quote": 294930.07024 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.6492, "high": 0.6544, "low": 0.632, "close": 0.6339, "volume": 1001401.17, "close_time": 1767722399999, "quote_volume": 644907.225615, "trades": 8602, "taker_buy_base": 468913.83, "taker_buy_quote": 301966.385064 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.6338, "high": 0.646, "low": 0.6312, "close": 0.6425, "volume": 381832.73, "close_time": 1767725999999, "quote_volume": 244581.217051, "trades": 3874, "taker_buy_base": 231530.61, "taker_buy_quote": 148324.840969 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.6425, "high": 0.645, "low": 0.6401, "close": 0.6407, "volume": 252276.49, "close_time": 1767729599999, "quote_volume": 162094.239117, "trades": 2021, "taker_buy_base": 111241.61, "taker_buy_quote": 71479.518372 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6406, "high": 0.6516, "low": 0.6406, "close": 0.648, "volume": 325951.52, "close_time": 1767733199999, "quote_volume": 211112.757892, "trades": 2304, "taker_buy_base": 197566.71, "taker_buy_quote": 127883.183776 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.6481, "high": 0.6647, "low": 0.6462, "close": 0.6598, "volume": 459676.63, "close_time": 1767736799999, "quote_volume": 302573.303778, "trades": 6371, "taker_buy_base": 246141.86, "taker_buy_quote": 161905.345638 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.6599, "high": 0.6616, "low": 0.6532, "close": 0.6552, "volume": 247463.51, "close_time": 1767740399999, "quote_volume": 162277.451693, "trades": 1558, "taker_buy_base": 106692.74, "taker_buy_quote": 70003.637149 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.6553, "high": 0.662, "low": 0.6553, "close": 0.6606, "volume": 142455.55, "close_time": 1767743999999, "quote_volume": 93815.345667, "trades": 1511, "taker_buy_base": 65316.07, "taker_buy_quote": 43037.509128 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6607, "high": 0.6607, "low": 0.6481, "close": 0.6483, "volume": 113586.86, "close_time": 1767747599999, "quote_volume": 74243.340646, "trades": 1471, "taker_buy_base": 52030.51, "taker_buy_quote": 34026.972796 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.6484, "high": 0.6504, "low": 0.6429, "close": 0.6442, "volume": 371278.32, "close_time": 1767751199999, "quote_volume": 239999.160411, "trades": 3180, "taker_buy_base": 128895.43, "taker_buy_quote": 83398.067049 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.6442, "high": 0.6535, "low": 0.642, "close": 0.6515, "volume": 333919.32, "close_time": 1767754799999, "quote_volume": 216510.901996, "trades": 2554, "taker_buy_base": 164377.46, "taker_buy_quote": 106736.553606 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.6516, "high": 0.6558, "low": 0.6505, "close": 0.6518, "volume": 235669.07, "close_time": 1767758399999, "quote_volume": 153992.247714, "trades": 1830, "taker_buy_base": 87792.77, "taker_buy_quote": 57376.908167 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6519, "high": 0.6549, "low": 0.6496, "close": 0.6501, "volume": 181429.36, "close_time": 1767761999999, "quote_volume": 118333.997567, "trades": 1493, "taker_buy_base": 33997.61, "taker_buy_quote": 22185.023937 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.6502, "high": 0.6524, "low": 0.6483, "close": 0.6492, "volume": 105754.16, "close_time": 1767765599999, "quote_volume": 68750.600864, "trades": 1324, "taker_buy_base": 38022.7, "taker_buy_quote": 24737.916689 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.6491, "high": 0.6509, "low": 0.6468, "close": 0.6475, "volume": 114566.73, "close_time": 1767769199999, "quote_volume": 74387.973277, "trades": 1211, "taker_buy_base": 39433.21, "taker_buy_quote": 25602.095115 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.6475, "high": 0.6558, "low": 0.6474, "close": 0.6538, "volume": 142261.96, "close_time": 1767772799999, "quote_volume": 92976.69181, "trades": 1845, "taker_buy_base": 89521.29, "taker_buy_quote": 58520.7417 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.654, "high": 0.6587, "low": 0.653, "close": 0.6555, "volume": 289206.2, "close_time": 1767776399999, "quote_volume": 189588.067882, "trades": 3575, "taker_buy_base": 169587.8, "taker_buy_quote": 111194.689187 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.6555, "high": 0.6571, "low": 0.6413, "close": 0.6425, "volume": 440595.19, "close_time": 1767779999999, "quote_volume": 284775.822348, "trades": 4501, "taker_buy_base": 145501.86, "taker_buy_quote": 94147.100335 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.6424, "high": 0.6461, "low": 0.6416, "close": 0.6436, "volume": 289922.92, "close_time": 1767783599999, "quote_volume": 186654.738758, "trades": 1916, "taker_buy_base": 137880.72, "taker_buy_quote": 88767.540708 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.6435, "high": 0.6503, "low": 0.6431, "close": 0.65, "volume": 370898.64, "close_time": 1767787199999, "quote_volume": 239996.98157, "trades": 2141, "taker_buy_base": 194793.11, "taker_buy_quote": 125978.39813 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.6501, "high": 0.6508, "low": 0.6429, "close": 0.6434, "volume": 243567.91, "close_time": 1767790799999, "quote_volume": 157440.399523, "trades": 1678, "taker_buy_base": 72046.34, "taker_buy_quote": 46538.146206 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.6435, "high": 0.647, "low": 0.641, "close": 0.6423, "volume": 333387.62, "close_time": 1767794399999, "quote_volume": 214661.772045, "trades": 2728, "taker_buy_base": 106102.44, "taker_buy_quote": 68276.159967 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.6424, "high": 0.6434, "low": 0.6311, "close": 0.6416, "volume": 1166244.42, "close_time": 1767797999999, "quote_volume": 743003.479173, "trades": 8547, "taker_buy_base": 373518.53, "taker_buy_quote": 238001.19234 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.6417, "high": 0.642, "low": 0.6271, "close": 0.6331, "volume": 1176549.18, "close_time": 1767801599999, "quote_volume": 743160.281226, "trades": 7677, "taker_buy_base": 531486.4, "taker_buy_quote": 335279.10118 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.633, "high": 0.639, "low": 0.6312, "close": 0.6354, "volume": 548284.44, "close_time": 1767805199999, "quote_volume": 348257.003615, "trades": 3573, "taker_buy_base": 233691.45, "taker_buy_quote": 148455.148945 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.6355, "high": 0.6404, "low": 0.6336, "close": 0.635, "volume": 284637.02, "close_time": 1767808799999, "quote_volume": 181216.579115, "trades": 1949, "taker_buy_base": 165556.1, "taker_buy_quote": 105399.32763 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.6351, "high": 0.6402, "low": 0.6331, "close": 0.6355, "volume": 367089.3, "close_time": 1767812399999, "quote_volume": 233710.088071, "trades": 2654, "taker_buy_base": 165307.75, "taker_buy_quote": 105274.254915 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.6356, "high": 0.6384, "low": 0.6302, "close": 0.6368, "volume": 226083.1, "close_time": 1767815999999, "quote_volume": 143413.253685, "trades": 2154, "taker_buy_base": 137470.6, "taker_buy_quote": 87268.412323 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.6369, "high": 0.638, "low": 0.632, "close": 0.6351, "volume": 124290.19, "close_time": 1767819599999, "quote_volume": 78865.927904, "trades": 1773, "taker_buy_base": 65665.26, "taker_buy_quote": 41685.520311 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.635, "high": 0.6385, "low": 0.6344, "close": 0.6347, "volume": 126821.63, "close_time": 1767823199999, "quote_volume": 80719.826991, "trades": 1146, "taker_buy_base": 56469.99, "taker_buy_quote": 35976.722657 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.6346, "high": 0.6412, "low": 0.6325, "close": 0.6344, "volume": 142674.39, "close_time": 1767826799999, "quote_volume": 90761.118679, "trades": 1164, "taker_buy_base": 62371.92, "taker_buy_quote": 39731.097354 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.6347, "high": 0.6426, "low": 0.6321, "close": 0.6389, "volume": 179985.35, "close_time": 1767830399999, "quote_volume": 114866.170689, "trades": 2128, "taker_buy_base": 91059.17, "taker_buy_quote": 58144.196488 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.639, "high": 0.6429, "low": 0.6365, "close": 0.6416, "volume": 124664.91, "close_time": 1767833999999, "quote_volume": 79711.459526, "trades": 1152, "taker_buy_base": 44437.04, "taker_buy_quote": 28399.976039 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.6417, "high": 0.6428, "low": 0.6377, "close": 0.6398, "volume": 149582.15, "close_time": 1767837599999, "quote_volume": 95784.324024, "trades": 1283, "taker_buy_base": 78087.18, "taker_buy_quote": 50006.219911 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.6397, "high": 0.6418, "low": 0.6341, "close": 0.6352, "volume": 200805.7, "close_time": 1767841199999, "quote_volume": 128060.265067, "trades": 2128, "taker_buy_base": 90308.99, "taker_buy_quote": 57582.097302 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.6353, "high": 0.6381, "low": 0.6275, "close": 0.6291, "volume": 212947.88, "close_time": 1767844799999, "quote_volume": 134619.11688, "trades": 2108, "taker_buy_base": 79936.14, "taker_buy_quote": 50537.033471 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.6292, "high": 0.6344, "low": 0.6276, "close": 0.6321, "volume": 105924.96, "close_time": 1767848399999, "quote_volume": 66765.754962, "trades": 1368, "taker_buy_base": 36934.81, "taker_buy_quote": 23312.837412 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.6322, "high": 0.6352, "low": 0.6294, "close": 0.63, "volume": 85548.65, "close_time": 1767851999999, "quote_volume": 54137.453857, "trades": 995, "taker_buy_base": 26084.93, "taker_buy_quote": 16501.656724 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.6301, "high": 0.6313, "low": 0.6178, "close": 0.6183, "volume": 552479.22, "close_time": 1767855599999, "quote_volume": 345111.616016, "trades": 4324, "taker_buy_base": 185875.06, "taker_buy_quote": 116184.175257 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.6183, "high": 0.6269, "low": 0.614, "close": 0.6264, "volume": 436743.66, "close_time": 1767859199999, "quote_volume": 271537.306137, "trades": 4592, "taker_buy_base": 264072.93, "taker_buy_quote": 164218.436872 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.6265, "high": 0.6286, "low": 0.619, "close": 0.6204, "volume": 171698.21, "close_time": 1767862799999, "quote_volume": 107195.140308, "trades": 1623, "taker_buy_base": 78828.64, "taker_buy_quote": 49291.411844 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.6205, "high": 0.6226, "low": 0.616, "close": 0.6171, "volume": 140574.56, "close_time": 1767866399999, "quote_volume": 86926.356355, "trades": 1677, "taker_buy_base": 68229.12, "taker_buy_quote": 42193.197941 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.6171, "high": 0.6239, "low": 0.6123, "close": 0.6225, "volume": 351952.42, "close_time": 1767869999999, "quote_volume": 217331.245481, "trades": 3055, "taker_buy_base": 195756.19, "taker_buy_quote": 120943.653624 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.6224, "high": 0.6236, "low": 0.6157, "close": 0.6193, "volume": 373253.01, "close_time": 1767873599999, "quote_volume": 231130.539239, "trades": 3266, "taker_buy_base": 207810.61, "taker_buy_quote": 128691.682803 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.6193, "high": 0.6223, "low": 0.6171, "close": 0.6193, "volume": 369182.84, "close_time": 1767877199999, "quote_volume": 228764.324551, "trades": 3110, "taker_buy_base": 145076.02, "taker_buy_quote": 89949.549071 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.6194, "high": 0.6205, "low": 0.6149, "close": 0.6175, "volume": 574832.58, "close_time": 1767880799999, "quote_volume": 354495.23577, "trades": 2102, "taker_buy_base": 305644.39, "taker_buy_quote": 188389.889315 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.6175, "high": 0.621, "low": 0.6109, "close": 0.6189, "volume": 657368.22, "close_time": 1767884399999, "quote_volume": 404714.907946, "trades": 7477, "taker_buy_base": 361237.06, "taker_buy_quote": 222404.023383 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.6188, "high": 0.6381, "low": 0.6163, "close": 0.6377, "volume": 617530.99, "close_time": 1767887999999, "quote_volume": 386445.987605, "trades": 7656, "taker_buy_base": 367728.62, "taker_buy_quote": 230081.122194 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.6377, "high": 0.6399, "low": 0.6289, "close": 0.6352, "volume": 514962.43, "close_time": 1767891599999, "quote_volume": 326128.465581, "trades": 4842, "taker_buy_base": 266054.31, "taker_buy_quote": 168610.876813 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.6352, "high": 0.6375, "low": 0.629, "close": 0.6332, "volume": 239902.71, "close_time": 1767895199999, "quote_volume": 151845.881673, "trades": 2487, "taker_buy_base": 121252.62, "taker_buy_quote": 76787.793391 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.6332, "high": 0.6332, "low": 0.6269, "close": 0.6284, "volume": 150878.45, "close_time": 1767898799999, "quote_volume": 94912.287097, "trades": 1501, "taker_buy_base": 65134.07, "taker_buy_quote": 40987.51433 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.6285, "high": 0.6307, "low": 0.6253, "close": 0.6261, "volume": 293279.19, "close_time": 1767902399999, "quote_volume": 184250.47367, "trades": 1708, "taker_buy_base": 118035.89, "taker_buy_quote": 74138.891561 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.626, "high": 0.6273, "low": 0.6211, "close": 0.6266, "volume": 206429.48, "close_time": 1767905999999, "quote_volume": 128648.247631, "trades": 1884, "taker_buy_base": 72721.76, "taker_buy_quote": 45333.507982 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.6267, "high": 0.6324, "low": 0.6267, "close": 0.6314, "volume": 506397.88, "close_time": 1767909599999, "quote_volume": 318458.788818, "trades": 1772, "taker_buy_base": 369564.02, "taker_buy_quote": 232346.568385 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.6314, "high": 0.6362, "low": 0.6279, "close": 0.6323, "volume": 181644.53, "close_time": 1767913199999, "quote_volume": 114838.512759, "trades": 1087, "taker_buy_base": 71617.86, "taker_buy_quote": 45320.162912 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.6324, "high": 0.633, "low": 0.6282, "close": 0.6282, "volume": 113767.72, "close_time": 1767916799999, "quote_volume": 71785.63588, "trades": 686, "taker_buy_base": 41463.24, "taker_buy_quote": 26156.29541 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.6284, "high": 0.6322, "low": 0.6284, "close": 0.632, "volume": 111685.36, "close_time": 1767920399999, "quote_volume": 70368.22138, "trades": 676, "taker_buy_base": 34746.89, "taker_buy_quote": 21889.964805 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.6322, "high": 0.6383, "low": 0.6263, "close": 0.6303, "volume": 525830.16, "close_time": 1767923999999, "quote_volume": 332247.746618, "trades": 3613, "taker_buy_base": 210130.28, "taker_buy_quote": 132854.65524 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.6302, "high": 0.6369, "low": 0.6298, "close": 0.6326, "volume": 255072.51, "close_time": 1767927599999, "quote_volume": 161804.33695, "trades": 1410, "taker_buy_base": 108694.13, "taker_buy_quote": 68920.302899 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.6325, "high": 0.6361, "low": 0.6305, "close": 0.6361, "volume": 189399.42, "close_time": 1767931199999, "quote_volume": 120038.378915, "trades": 1274, "taker_buy_base": 96056.0, "taker_buy_quote": 60898.735961 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.636, "high": 0.637, "low": 0.633, "close": 0.6357, "volume": 223926.64, "close_time": 1767934799999, "quote_volume": 142150.129682, "trades": 1313, "taker_buy_base": 65851.72, "taker_buy_quote": 41803.076536 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.6357, "high": 0.6384, "low": 0.6357, "close": 0.6383, "volume": 122037.77, "close_time": 1767938399999, "quote_volume": 77788.801423, "trades": 967, "taker_buy_base": 48537.4, "taker_buy_quote": 30937.526419 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.6382, "high": 0.6415, "low": 0.6369, "close": 0.6395, "volume": 267476.18, "close_time": 1767941999999, "quote_volume": 170900.976383, "trades": 1776, "taker_buy_base": 119907.1, "taker_buy_quote": 76649.434019 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.6396, "high": 0.6426, "low": 0.6386, "close": 0.6417, "volume": 172534.36, "close_time": 1767945599999, "quote_volume": 110465.746755, "trades": 1294, "taker_buy_base": 75041.68, "taker_buy_quote": 48055.749677 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.6418, "high": 0.6418, "low": 0.6259, "close": 0.6301, "volume": 432766.59, "close_time": 1767949199999, "quote_volume": 275138.847386, "trades": 4149, "taker_buy_base": 208198.54, "taker_buy_quote": 132354.91538 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.63, "high": 0.636, "low": 0.6296, "close": 0.6331, "volume": 226557.85, "close_time": 1767952799999, "quote_volume": 143577.399978, "trades": 1789, "taker_buy_base": 83540.04, "taker_buy_quote": 52930.45983 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.6331, "high": 0.6361, "low": 0.6307, "close": 0.6341, "volume": 132407.01, "close_time": 1767956399999, "quote_volume": 83872.972782, "trades": 1158, "taker_buy_base": 58904.97, "taker_buy_quote": 37312.042117 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.6342, "high": 0.6373, "low": 0.6327, "close": 0.6331, "volume": 115119.47, "close_time": 1767959999999, "quote_volume": 73029.7837, "trades": 1132, "taker_buy_base": 42739.32, "taker_buy_quote": 27126.010961 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.633, "high": 0.6346, "low": 0.6286, "close": 0.63, "volume": 74395.91, "close_time": 1767963599999, "quote_volume": 46920.356092, "trades": 884, "taker_buy_base": 40978.2, "taker_buy_quote": 25844.890488 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.6301, "high": 0.6369, "low": 0.6295, "close": 0.6341, "volume": 592148.6, "close_time": 1767967199999, "quote_volume": 375243.116901, "trades": 4495, "taker_buy_base": 271554.78, "taker_buy_quote": 172058.644639 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.6342, "high": 0.6342, "low": 0.626, "close": 0.6288, "volume": 655947.35, "close_time": 1767970799999, "quote_volume": 413061.019888, "trades": 6089, "taker_buy_base": 221680.26, "taker_buy_quote": 139601.031218 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.6289, "high": 0.6487, "low": 0.6249, "close": 0.6439, "volume": 1455164.74, "close_time": 1767974399999, "quote_volume": 930580.587728, "trades": 12418, "taker_buy_base": 585574.2, "taker_buy_quote": 374315.823198 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.6439, "high": 0.655, "low": 0.6437, "close": 0.6519, "volume": 980937.2, "close_time": 1767977999999, "quote_volume": 637430.253299, "trades": 7868, "taker_buy_base": 460546.02, "taker_buy_quote": 299311.46657 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.652, "high": 0.6524, "low": 0.6406, "close": 0.6463, "volume": 386785.75, "close_time": 1767981599999, "quote_volume": 249708.98364, "trades": 3776, "taker_buy_base": 161639.9, "taker_buy_quote": 104298.109516 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.6462, "high": 0.6473, "low": 0.6312, "close": 0.6391, "volume": 221725.9, "close_time": 1767985199999, "quote_volume": 141534.404726, "trades": 3547, "taker_buy_base": 121190.4, "taker_buy_quote": 77396.434784 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.639, "high": 0.639, "low": 0.6301, "close": 0.6343, "volume": 155614.84, "close_time": 1767988799999, "quote_volume": 98586.775532, "trades": 2764, "taker_buy_base": 67815.55, "taker_buy_quote": 42967.354332 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.6342, "high": 0.6398, "low": 0.6338, "close": 0.6362, "volume": 152382.84, "close_time": 1767992399999, "quote_volume": 96993.896852, "trades": 2180, "taker_buy_base": 79085.98, "taker_buy_quote": 50341.870252 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.6361, "high": 0.6405, "low": 0.6336, "close": 0.6386, "volume": 153981.25, "close_time": 1767995999999, "quote_volume": 98265.835155, "trades": 1810, "taker_buy_base": 100084.84, "taker_buy_quote": 63892.480476 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.6386, "high": 0.6417, "low": 0.6372, "close": 0.6414, "volume": 80015.82, "close_time": 1767999599999, "quote_volume": 51162.098461, "trades": 1074, "taker_buy_base": 35164.67, "taker_buy_quote": 22469.46642 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.6415, "high": 0.6416, "low": 0.6376, "close": 0.6389, "volume": 39552.88, "close_time": 1768003199999, "quote_volume": 25297.807346, "trades": 811, "taker_buy_base": 12673.89, "taker_buy_quote": 8109.974349 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.6389, "high": 0.6401, "low": 0.635, "close": 0.6362, "volume": 54510.33, "close_time": 1768006799999, "quote_volume": 34735.060894, "trades": 757, "taker_buy_base": 12649.05, "taker_buy_quote": 8062.435103 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.6363, "high": 0.6422, "low": 0.6363, "close": 0.641, "volume": 58724.34, "close_time": 1768010399999, "quote_volume": 37587.454935, "trades": 999, "taker_buy_base": 40695.88, "taker_buy_quote": 26037.145096 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.6411, "high": 0.6412, "low": 0.635, "close": 0.6362, "volume": 49104.75, "close_time": 1768013999999, "quote_volume": 31326.445578, "trades": 671, "taker_buy_base": 18028.1, "taker_buy_quote": 11490.022195 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.6361, "high": 0.6363, "low": 0.6317, "close": 0.6347, "volume": 67793.99, "close_time": 1768017599999, "quote_volume": 42943.335065, "trades": 1031, "taker_buy_base": 34159.9, "taker_buy_quote": 21637.37886 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.6348, "high": 0.6348, "low": 0.6307, "close": 0.6314, "volume": 71426.53, "close_time": 1768021199999, "quote_volume": 45193.829602, "trades": 1050, "taker_buy_base": 34424.32, "taker_buy_quote": 21778.433499 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.6315, "high": 0.6327, "low": 0.63, "close": 0.632, "volume": 67221.27, "close_time": 1768024799999, "quote_volume": 42437.657596, "trades": 825, "taker_buy_base": 33418.75, "taker_buy_quote": 21099.884147 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.632, "high": 0.6324, "low": 0.6271, "close": 0.6315, "volume": 169077.69, "close_time": 1768028399999, "quote_volume": 106632.786452, "trades": 1231, "taker_buy_base": 67302.98, "taker_buy_quote": 42403.193711 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.6313, "high": 0.6373, "low": 0.631, "close": 0.6369, "volume": 83783.4, "close_time": 1768031999999, "quote_volume": 53203.850118, "trades": 1172, "taker_buy_base": 58130.43, "taker_buy_quote": 36923.311642 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.6368, "high": 0.6387, "low": 0.6356, "close": 0.6385, "volume": 80854.64, "close_time": 1768035599999, "quote_volume": 51494.262199, "trades": 1048, "taker_buy_base": 37636.04, "taker_buy_quote": 23975.698428 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.6384, "high": 0.6408, "low": 0.6379, "close": 0.6383, "volume": 317723.86, "close_time": 1768039199999, "quote_volume": 203037.223505, "trades": 1814, "taker_buy_base": 205675.32, "taker_buy_quote": 131428.899115 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.6384, "high": 0.6413, "low": 0.6367, "close": 0.6403, "volume": 56988.26, "close_time": 1768042799999, "quote_volume": 36384.469385, "trades": 822, "taker_buy_base": 26693.73, "taker_buy_quote": 17044.693939 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.6403, "high": 0.6424, "low": 0.6381, "close": 0.6424, "volume": 112473.57, "close_time": 1768046399999, "quote_volume": 71887.739278, "trades": 973, "taker_buy_base": 22190.48, "taker_buy_quote": 14203.006288 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.6424, "high": 0.6463, "low": 0.6409, "close": 0.6463, "volume": 62116.85, "close_time": 1768049999999, "quote_volume": 39962.706689, "trades": 1217, "taker_buy_base": 39158.11, "taker_buy_quote": 25199.993121 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.6464, "high": 0.6488, "low": 0.6442, "close": 0.6442, "volume": 92472.24, "close_time": 1768053599999, "quote_volume": 59775.970573, "trades": 1212, "taker_buy_base": 38257.74, "taker_buy_quote": 24742.654138 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.6444, "high": 0.6447, "low": 0.6401, "close": 0.6405, "volume": 74789.66, "close_time": 1768057199999, "quote_volume": 48006.588578, "trades": 948, "taker_buy_base": 32395.37, "taker_buy_quote": 20779.56345 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.6406, "high": 0.6419, "low": 0.6395, "close": 0.6396, "volume": 82327.33, "close_time": 1768060799999, "quote_volume": 52712.143892, "trades": 812, "taker_buy_base": 55790.37, "taker_buy_quote": 35718.525186 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.6395, "high": 0.6397, "low": 0.6363, "close": 0.6371, "volume": 142143.82, "close_time": 1768064399999, "quote_volume": 90666.737217, "trades": 1145, "taker_buy_base": 81027.89, "taker_buy_quote": 51689.219812 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.6372, "high": 0.6396, "low": 0.6349, "close": 0.6351, "volume": 73553.3, "close_time": 1768067999999, "quote_volume": 46882.404547, "trades": 822, "taker_buy_base": 47136.0, "taker_buy_quote": 30047.163483 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.6352, "high": 0.6363, "low": 0.6329, "close": 0.6351, "volume": 42734.53, "close_time": 1768071599999, "quote_volume": 27124.641367, "trades": 701, "taker_buy_base": 20608.51, "taker_buy_quote": 13081.41845 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.6352, "high": 0.6409, "low": 0.6349, "close": 0.6405, "volume": 102611.58, "close_time": 1768075199999, "quote_volume": 65529.753874, "trades": 848, "taker_buy_base": 67671.44, "taker_buy_quote": 43213.356097 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.6407, "high": 0.641, "low": 0.6373, "close": 0.6375, "volume": 42691.75, "close_time": 1768078799999, "quote_volume": 27274.264208, "trades": 502, "taker_buy_base": 10196.53, "taker_buy_quote": 6519.906666 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.6374, "high": 0.6374, "low": 0.6345, "close": 0.6345, "volume": 43033.41, "close_time": 1768082399999, "quote_volume": 27366.051778, "trades": 622, "taker_buy_base": 15477.07, "taker_buy_quote": 9840.700895 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.6344, "high": 0.635, "low": 0.629, "close": 0.6293, "volume": 68369.5, "close_time": 1768085999999, "quote_volume": 43292.781883, "trades": 871, "taker_buy_base": 35311.05, "taker_buy_quote": 22370.558863 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.6291, "high": 0.6326, "low": 0.6286, "close": 0.6315, "volume": 54489.92, "close_time": 1768089599999, "quote_volume": 34361.949238, "trades": 755, "taker_buy_base": 24616.91, "taker_buy_quote": 15529.89016 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.6316, "high": 0.6329, "low": 0.6296, "close": 0.6327, "volume": 50969.6, "close_time": 1768093199999, "quote_volume": 32183.300431, "trades": 790, "taker_buy_base": 35437.89, "taker_buy_quote": 22378.709389 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.6328, "high": 0.6351, "low": 0.6318, "close": 0.6348, "volume": 47710.32, "close_time": 1768096799999, "quote_volume": 30211.004787, "trades": 675, "taker_buy_base": 18664.45, "taker_buy_quote": 11823.400832 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.6348, "high": 0.6377, "low": 0.6335, "close": 0.6339, "volume": 817832.87, "close_time": 1768100399999, "quote_volume": 519553.396743, "trades": 4811, "taker_buy_base": 388153.72, "taker_buy_quote": 246901.66088 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.6338, "high": 0.6355, "low": 0.6327, "close": 0.6345, "volume": 45633.19, "close_time": 1768103999999, "quote_volume": 28956.155543, "trades": 584, "taker_buy_base": 27006.68, "taker_buy_quote": 17137.16991 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.6344, "high": 0.6353, "low": 0.6323, "close": 0.6351, "volume": 83021.71, "close_time": 1768107599999, "quote_volume": 52605.643719, "trades": 914, "taker_buy_base": 53588.49, "taker_buy_quote": 33964.906982 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.635, "high": 0.6355, "low": 0.6335, "close": 0.6348, "volume": 145711.13, "close_time": 1768111199999, "quote_volume": 92374.003558, "trades": 895, "taker_buy_base": 98597.8, "taker_buy_quote": 62502.968667 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.6349, "high": 0.6364, "low": 0.6327, "close": 0.6363, "volume": 44666.8, "close_time": 1768114799999, "quote_volume": 28348.346012, "trades": 628, "taker_buy_base": 18847.16, "taker_buy_quote": 11964.75703 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.6364, "high": 0.6375, "low": 0.6347, "close": 0.6374, "volume": 45653.46, "close_time": 1768118399999, "quote_volume": 29022.653311, "trades": 546, "taker_buy_base": 16722.35, "taker_buy_quote": 10634.411325 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.6373, "high": 0.6381, "low": 0.6355, "close": 0.6359, "volume": 101856.55, "close_time": 1768121999999, "quote_volume": 64814.349255, "trades": 965, "taker_buy_base": 73972.8, "taker_buy_quote": 47065.799815 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.6359, "high": 0.6389, "low": 0.6356, "close": 0.6384, "volume": 71433.18, "close_time": 1768125599999, "quote_volume": 45555.670094, "trades": 864, "taker_buy_base": 35821.94, "taker_buy_quote": 22851.549461 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.6384, "high": 0.6413, "low": 0.6377, "close": 0.6399, "volume": 101623.97, "close_time": 1768129199999, "quote_volume": 64972.268292, "trades": 1137, "taker_buy_base": 72877.32, "taker_buy_quote": 46592.477355 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.64, "high": 0.6416, "low": 0.6388, "close": 0.6412, "volume": 53234.61, "close_time": 1768132799999, "quote_volume": 34101.325168, "trades": 839, "taker_buy_base": 37643.35, "taker_buy_quote": 24117.057644 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.6413, "high": 0.645, "low": 0.6408, "close": 0.6428, "volume": 91761.5, "close_time": 1768136399999, "quote_volume": 58977.16487, "trades": 1470, "taker_buy_base": 32915.78, "taker_buy_quote": 21152.504895 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.6429, "high": 0.6438, "low": 0.6394, "close": 0.6395, "volume": 114756.68, "close_time": 1768139999999, "quote_volume": 73560.206393, "trades": 1120, "taker_buy_base": 33593.5, "taker_buy_quote": 21521.874195 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.6394, "high": 0.6438, "low": 0.639, "close": 0.6429, "volume": 153592.74, "close_time": 1768143599999, "quote_volume": 98400.457853, "trades": 1914, "taker_buy_base": 97077.67, "taker_buy_quote": 62184.226599 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.6429, "high": 0.6441, "low": 0.6344, "close": 0.6367, "volume": 313047.51, "close_time": 1768147199999, "quote_volume": 200247.986054, "trades": 3615, "taker_buy_base": 171202.56, "taker_buy_quote": 109582.36059 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.6368, "high": 0.6456, "low": 0.6355, "close": 0.6409, "volume": 315950.31, "close_time": 1768150799999, "quote_volume": 202436.944418, "trades": 3057, "taker_buy_base": 175283.25, "taker_buy_quote": 112304.13028 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.641, "high": 0.6441, "low": 0.6382, "close": 0.6436, "volume": 220994.02, "close_time": 1768154399999, "quote_volume": 141636.756679, "trades": 1556, "taker_buy_base": 98126.43, "taker_buy_quote": 62925.501358 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.6437, "high": 0.6451, "low": 0.6401, "close": 0.6447, "volume": 137761.71, "close_time": 1768157999999, "quote_volume": 88541.658286, "trades": 1142, "taker_buy_base": 83261.93, "taker_buy_quote": 53494.16597 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.6447, "high": 0.6457, "low": 0.6407, "close": 0.641, "volume": 122437.53, "close_time": 1768161599999, "quote_volume": 78845.383439, "trades": 1105, "taker_buy_base": 54497.76, "taker_buy_quote": 35102.62534 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.6409, "high": 0.6409, "low": 0.6304, "close": 0.6323, "volume": 288867.87, "close_time": 1768165199999, "quote_volume": 182933.684238, "trades": 3284, "taker_buy_base": 135310.65, "taker_buy_quote": 85669.837858 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.6322, "high": 0.6362, "low": 0.6287, "close": 0.6356, "volume": 139457.87, "close_time": 1768168799999, "quote_volume": 88042.906453, "trades": 1909, "taker_buy_base": 56613.59, "taker_buy_quote": 35775.618062 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.6355, "high": 0.6355, "low": 0.6263, "close": 0.6271, "volume": 134823.53, "close_time": 1768172399999, "quote_volume": 84743.16581, "trades": 1729, "taker_buy_base": 51093.23, "taker_buy_quote": 32111.047215 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.627, "high": 0.6328, "low": 0.6217, "close": 0.631, "volume": 229154.68, "close_time": 1768175999999, "quote_volume": 143797.099669, "trades": 3227, "taker_buy_base": 110841.13, "taker_buy_quote": 69584.080233 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.6311, "high": 0.6341, "low": 0.624, "close": 0.6334, "volume": 279580.4, "close_time": 1768179599999, "quote_volume": 176219.398069, "trades": 3710, "taker_buy_base": 162414.25, "taker_buy_quote": 102351.387662 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.6335, "high": 0.6398, "low": 0.6325, "close": 0.6374, "volume": 270872.07, "close_time": 1768183199999, "quote_volume": 172425.812209, "trades": 4449, "taker_buy_base": 124683.71, "taker_buy_quote": 79361.410876 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.6375, "high": 0.6498, "low": 0.6372, "close": 0.6477, "volume": 226640.13, "close_time": 1768186799999, "quote_volume": 145871.817423, "trades": 3470, "taker_buy_base": 133037.79, "taker_buy_quote": 85565.082763 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.6478, "high": 0.652, "low": 0.642, "close": 0.6421, "volume": 198898.99, "close_time": 1768190399999, "quote_volume": 128803.461803, "trades": 2533, "taker_buy_base": 81192.61, "taker_buy_quote": 52652.476276 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.6422, "high": 0.6477, "low": 0.6408, "close": 0.6468, "volume": 89422.68, "close_time": 1768193999999, "quote_volume": 57550.824657, "trades": 1323, "taker_buy_base": 48849.28, "taker_buy_quote": 31445.048297 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.6469, "high": 0.6489, "low": 0.6443, "close": 0.6456, "volume": 107720.85, "close_time": 1768197599999, "quote_volume": 69690.052213, "trades": 1357, "taker_buy_base": 31061.49, "taker_buy_quote": 20103.538349 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.6455, "high": 0.6468, "low": 0.6392, "close": 0.6394, "volume": 79782.02, "close_time": 1768201199999, "quote_volume": 51306.826643, "trades": 1222, "taker_buy_base": 35290.77, "taker_buy_quote": 22688.993167 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.6395, "high": 0.6427, "low": 0.6301, "close": 0.6307, "volume": 182450.29, "close_time": 1768204799999, "quote_volume": 116033.018332, "trades": 2156, "taker_buy_base": 64995.54, "taker_buy_quote": 41293.566465 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.6306, "high": 0.6338, "low": 0.6192, "close": 0.624, "volume": 488088.19, "close_time": 1768208399999, "quote_volume": 304889.251163, "trades": 4624, "taker_buy_base": 234427.04, "taker_buy_quote": 146605.995008 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.624, "high": 0.6262, "low": 0.6214, "close": 0.6221, "volume": 158793.87, "close_time": 1768211999999, "quote_volume": 99126.011654, "trades": 1966, "taker_buy_base": 82455.93, "taker_buy_quote": 51496.011135 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.6222, "high": 0.6249, "low": 0.6196, "close": 0.6204, "volume": 340180.41, "close_time": 1768215599999, "quote_volume": 211504.526416, "trades": 1917, "taker_buy_base": 183189.35, "taker_buy_quote": 113757.217478 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.6204, "high": 0.6242, "low": 0.6201, "close": 0.6217, "volume": 204109.18, "close_time": 1768219199999, "quote_volume": 126979.773497, "trades": 1865, "taker_buy_base": 89576.55, "taker_buy_quote": 55737.539454 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.6217, "high": 0.6234, "low": 0.6189, "close": 0.6197, "volume": 217731.9, "close_time": 1768222799999, "quote_volume": 135215.286592, "trades": 1573, "taker_buy_base": 96749.93, "taker_buy_quote": 60082.436453 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.6197, "high": 0.6199, "low": 0.6138, "close": 0.6145, "volume": 457051.08, "close_time": 1768226399999, "quote_volume": 281713.010385, "trades": 3186, "taker_buy_base": 229765.14, "taker_buy_quote": 141594.671837 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.6144, "high": 0.6194, "low": 0.6055, "close": 0.6169, "volume": 787128.8, "close_time": 1768229999999, "quote_volume": 481699.341004, "trades": 8656, "taker_buy_base": 419407.37, "taker_buy_quote": 256843.696295 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.617, "high": 0.6248, "low": 0.6152, "close": 0.6244, "volume": 313671.3, "close_time": 1768233599999, "quote_volume": 194765.563228, "trades": 4905, "taker_buy_base": 180744.38, "taker_buy_quote": 112180.695218 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.6243, "high": 0.6264, "low": 0.6181, "close": 0.6217, "volume": 373398.53, "close_time": 1768237199999, "quote_volume": 232232.16446, "trades": 4051, "taker_buy_base": 176429.6, "taker_buy_quote": 109671.771971 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.6218, "high": 0.6247, "low": 0.6096, "close": 0.6139, "volume": 317586.71, "close_time": 1768240799999, "quote_volume": 195236.963186, "trades": 3971, "taker_buy_base": 150576.76, "taker_buy_quote": 92488.630488 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.6139, "high": 0.6178, "low": 0.6103, "close": 0.6132, "volume": 262743.06, "close_time": 1768244399999, "quote_volume": 161408.495573, "trades": 2502, "taker_buy_base": 101195.57, "taker_buy_quote": 62175.625933 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.613, "high": 0.6166, "low": 0.6102, "close": 0.6162, "volume": 120965.37, "close_time": 1768247999999, "quote_volume": 74269.419773, "trades": 1673, "taker_buy_base": 53817.69, "taker_buy_quote": 33039.933889 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.6163, "high": 0.6192, "low": 0.6102, "close": 0.6107, "volume": 137140.16, "close_time": 1768251599999, "quote_volume": 84101.721744, "trades": 2043, "taker_buy_base": 53025.96, "taker_buy_quote": 32534.509458 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.6105, "high": 0.6108, "low": 0.6043, "close": 0.6072, "volume": 256585.51, "close_time": 1768255199999, "quote_volume": 155872.283208, "trades": 2359, "taker_buy_base": 81695.89, "taker_buy_quote": 49693.297148 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.6073, "high": 0.6116, "low": 0.607, "close": 0.6092, "volume": 117354.85, "close_time": 1768258799999, "quote_volume": 71595.680825, "trades": 815, "taker_buy_base": 77557.27, "taker_buy_quote": 47319.540892 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.6094, "high": 0.6099, "low": 0.6068, "close": 0.6081, "volume": 205464.41, "close_time": 1768262399999, "quote_volume": 124969.01461, "trades": 1216, "taker_buy_base": 126084.69, "taker_buy_quote": 76685.488312 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.6081, "high": 0.6115, "low": 0.6081, "close": 0.6105, "volume": 124880.93, "close_time": 1768265999999, "quote_volume": 76202.514989, "trades": 1193, "taker_buy_base": 77801.25, "taker_buy_quote": 47484.984855 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.6106, "high": 0.6126, "low": 0.6088, "close": 0.6105, "volume": 110781.03, "close_time": 1768269599999, "quote_volume": 67663.058681, "trades": 978, "taker_buy_base": 31531.15, "taker_buy_quote": 19260.373599 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.6106, "high": 0.6145, "low": 0.6099, "close": 0.61, "volume": 90805.14, "close_time": 1768273199999, "quote_volume": 55627.803698, "trades": 855, "taker_buy_base": 48864.19, "taker_buy_quote": 29956.65296 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.6101, "high": 0.6159, "low": 0.609, "close": 0.6158, "volume": 114734.63, "close_time": 1768276799999, "quote_volume": 70140.025345, "trades": 1172, "taker_buy_base": 61715.01, "taker_buy_quote": 37734.956701 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.6155, "high": 0.6215, "low": 0.615, "close": 0.6215, "volume": 247173.28, "close_time": 1768280399999, "quote_volume": 152676.046924, "trades": 1852, "taker_buy_base": 165899.14, "taker_buy_quote": 102448.199565 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.6215, "high": 0.6289, "low": 0.6213, "close": 0.6235, "volume": 233693.5, "close_time": 1768283999999, "quote_volume": 146038.272797, "trades": 3233, "taker_buy_base": 121499.81, "taker_buy_quote": 75923.61744 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.6236, "high": 0.6273, "low": 0.6217, "close": 0.6267, "volume": 226619.41, "close_time": 1768287599999, "quote_volume": 141570.479759, "trades": 1839, "taker_buy_base": 99265.03, "taker_buy_quote": 62056.404535 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.6269, "high": 0.6271, "low": 0.6219, "close": 0.623, "volume": 56381.8, "close_time": 1768291199999, "quote_volume": 35155.474743, "trades": 780, "taker_buy_base": 15472.58, "taker_buy_quote": 9651.747682 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.623, "high": 0.6277, "low": 0.6229, "close": 0.6265, "volume": 51648.85, "close_time": 1768294799999, "quote_volume": 32309.736945, "trades": 664, "taker_buy_base": 25975.01, "taker_buy_quote": 16242.534451 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.6265, "high": 0.6294, "low": 0.6249, "close": 0.6255, "volume": 253558.82, "close_time": 1768298399999, "quote_volume": 159013.973603, "trades": 2403, "taker_buy_base": 94895.6, "taker_buy_quote": 59525.565292 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.6256, "high": 0.6276, "low": 0.6218, "close": 0.6238, "volume": 213407.93, "close_time": 1768301999999, "quote_volume": 133463.60654, "trades": 1970, "taker_buy_base": 122857.12, "taker_buy_quote": 76865.791131 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.6238, "high": 0.625, "low": 0.618, "close": 0.6189, "volume": 230201.89, "close_time": 1768305599999, "quote_volume": 142694.993, "trades": 1778, "taker_buy_base": 91391.97, "taker_buy_quote": 56642.225033 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.6191, "high": 0.6211, "low": 0.6174, "close": 0.6208, "volume": 224235.78, "close_time": 1768309199999, "quote_volume": 138858.454021, "trades": 1494, "taker_buy_base": 114340.97, "taker_buy_quote": 70803.118752 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.6209, "high": 0.63, "low": 0.6196, "close": 0.6263, "volume": 633683.8, "close_time": 1768312799999, "quote_volume": 396513.627972, "trades": 6199, "taker_buy_base": 329354.21, "taker_buy_quote": 206019.403454 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.6264, "high": 0.6347, "low": 0.6204, "close": 0.6204, "volume": 765233.01, "close_time": 1768316399999, "quote_volume": 480376.577852, "trades": 5288, "taker_buy_base": 350617.29, "taker_buy_quote": 220021.376935 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.6203, "high": 0.6288, "low": 0.6116, "close": 0.6285, "volume": 744832.95, "close_time": 1768319999999, "quote_volume": 461598.393292, "trades": 6386, "taker_buy_base": 380205.91, "taker_buy_quote": 235862.117666 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6285, "high": 0.6391, "low": 0.6271, "close": 0.6355, "volume": 926410.23, "close_time": 1768323599999, "quote_volume": 585469.02, "trades": 7254, "taker_buy_base": 485201.34, "taker_buy_quote": 306677.846494 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.6356, "high": 0.6367, "low": 0.6287, "close": 0.6344, "volume": 372775.19, "close_time": 1768327199999, "quote_volume": 235507.636103, "trades": 3378, "taker_buy_base": 162873.1, "taker_buy_quote": 102850.322759 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.6343, "high": 0.6394, "low": 0.6322, "close": 0.6361, "volume": 571641.95, "close_time": 1768330799999, "quote_volume": 363047.100996, "trades": 4237, "taker_buy_base": 333683.7, "taker_buy_quote": 211768.120861 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.636, "high": 0.6398, "low": 0.6327, "close": 0.6393, "volume": 280362.29, "close_time": 1768334399999, "quote_volume": 178378.01484, "trades": 2509, "taker_buy_base": 143446.7, "taker_buy_quote": 91332.936335 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.6394, "high": 0.6413, "low": 0.6311, "close": 0.6344, "volume": 300858.1, "close_time": 1768337999999, "quote_volume": 191585.500375, "trades": 3609, "taker_buy_base": 111029.79, "taker_buy_quote": 70788.642236 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.6344, "high": 0.6404, "low": 0.6341, "close": 0.6386, "volume": 294631.36, "close_time": 1768341599999, "quote_volume": 187910.406723, "trades": 2121, "taker_buy_base": 147297.69, "taker_buy_quote": 93925.52757 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.6387, "high": 0.6708, "low": 0.6387, "close": 0.6672, "volume": 2529151.39, "close_time": 1768345199999, "quote_volume": 1668835.827858, "trades": 18854, "taker_buy_base": 1288226.94, "taker_buy_quote": 849165.226125 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.6673, "high": 0.6743, "low": 0.661, "close": 0.6651, "volume": 797038.1, "close_time": 1768348799999, "quote_volume": 532207.507423, "trades": 6486, "taker_buy_base": 521508.53, "taker_buy_quote": 348118.39767 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6652, "high": 0.6695, "low": 0.6623, "close": 0.6679, "volume": 275316.22, "close_time": 1768352399999, "quote_volume": 183468.421527, "trades": 3665, "taker_buy_base": 132612.52, "taker_buy_quote": 88366.508747 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.6678, "high": 0.6707, "low": 0.6642, "close": 0.6659, "volume": 338197.06, "close_time": 1768355999999, "quote_volume": 225686.498794, "trades": 3110, "taker_buy_base": 178311.26, "taker_buy_quote": 119015.888311 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.6659, "high": 0.6784, "low": 0.6647, "close": 0.6702, "volume": 825338.69, "close_time": 1768359599999, "quote_volume": 555050.153218, "trades": 6608, "taker_buy_base": 463164.33, "taker_buy_quote": 311501.168213 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.6702, "high": 0.671, "low": 0.6662, "close": 0.6708, "volume": 254147.7, "close_time": 1768363199999, "quote_volume": 169904.755349, "trades": 1825, "taker_buy_base": 128970.0, "taker_buy_quote": 86265.702523 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6706, "high": 0.6725, "low": 0.6674, "close": 0.6714, "volume": 346193.1, "close_time": 1768366799999, "quote_volume": 232074.188938, "trades": 2410, "taker_buy_base": 176379.4, "taker_buy_quote": 118264.688542 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.6713, "high": 0.6713, "low": 0.6636, "close": 0.6667, "volume": 228541.99, "close_time": 1768370399999, "quote_volume": 152509.923713, "trades": 1810, "taker_buy_base": 82400.88, "taker_buy_quote": 54953.93395 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.6666, "high": 0.6687, "low": 0.6611, "close": 0.6683, "volume": 232002.01, "close_time": 1768373999999, "quote_volume": 154151.242097, "trades": 2035, "taker_buy_base": 117560.22, "taker_buy_quote": 78113.435181 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.6683, "high": 0.6711, "low": 0.6655, "close": 0.6687, "volume": 228361.58, "close_time": 1768377599999, "quote_volume": 152698.715686, "trades": 1767, "taker_buy_base": 148429.51, "taker_buy_quote": 99242.53728 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6687, "high": 0.6732, "low": 0.6687, "close": 0.6712, "volume": 184790.55, "close_time": 1768381199999, "quote_volume": 124119.718823, "trades": 1442, "taker_buy_base": 90939.02, "taker_buy_quote": 61089.264936 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.6712, "high": 0.6722, "low": 0.6682, "close": 0.669, "volume": 141533.67, "close_time": 1768384799999, "quote_volume": 94871.6516, "trades": 1191, "taker_buy_base": 86407.98, "taker_buy_quote": 57915.08577 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.6689, "high": 0.6709, "low": 0.662, "close": 0.6637, "volume": 235841.17, "close_time": 1768388399999, "quote_volume": 156834.800267, "trades": 1953, "taker_buy_base": 117617.57, "taker_buy_quote": 78189.257301 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.6636, "high": 0.664, "low": 0.6512, "close": 0.6537, "volume": 612543.3, "close_time": 1768391999999, "quote_volume": 402217.635051, "trades": 4071, "taker_buy_base": 250700.72, "taker_buy_quote": 164463.798154 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6538, "high": 0.6568, "low": 0.6521, "close": 0.653, "volume": 175199.53, "close_time": 1768395599999, "quote_volume": 114619.962786, "trades": 1263, "taker_buy_base": 91303.47, "taker_buy_quote": 59721.147855 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.6531, "high": 0.6531, "low": 0.6447, "close": 0.646, "volume": 314441.25, "close_time": 1768399199999, "quote_volume": 204073.852433, "trades": 2426, "taker_buy_base": 149068.77, "taker_buy_quote": 96753.732458 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.6459, "high": 0.6565, "low": 0.6447, "close": 0.6531, "volume": 953980.83, "close_time": 1768402799999, "quote_volume": 620081.728461, "trades": 7768, "taker_buy_base": 464747.25, "taker_buy_quote": 302158.925652 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.6532, "high": 0.6583, "low": 0.6481, "close": 0.6554, "volume": 768800.38, "close_time": 1768406399999, "quote_volume": 501694.222279, "trades": 6067, "taker_buy_base": 396924.22, "taker_buy_quote": 259103.5238 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6555, "high": 0.6653, "low": 0.6553, "close": 0.6569, "volume": 560708.79, "close_time": 1768409999999, "quote_volume": 370390.469159, "trades": 5402, "taker_buy_base": 286938.83, "taker_buy_quote": 189586.251928 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.6568, "high": 0.6592, "low": 0.6465, "close": 0.6483, "volume": 369836.34, "close_time": 1768413599999, "quote_volume": 241579.174692, "trades": 3786, "taker_buy_base": 154562.33, "taker_buy_quote": 101050.199583 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.6483, "high": 0.6504, "low": 0.6371, "close": 0.642, "volume": 505112.86, "close_time": 1768417199999, "quote_volume": 324668.209819, "trades": 4292, "taker_buy_base": 215487.73, "taker_buy_quote": 138605.677335 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.642, "high": 0.6598, "low": 0.641, "close": 0.6542, "volume": 783880.0, "close_time": 1768420799999, "quote_volume": 510737.986125, "trades": 5338, "taker_buy_base": 490453.58, "taker_buy_quote": 319467.880175 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6541, "high": 0.6599, "low": 0.6521, "close": 0.657, "volume": 235826.36, "close_time": 1768424399999, "quote_volume": 154606.69407, "trades": 3185, "taker_buy_base": 126970.96, "taker_buy_quote": 83250.534091 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.6569, "high": 0.658, "low": 0.6508, "close": 0.6535, "volume": 164553.41, "close_time": 1768427999999, "quote_volume": 107804.840162, "trades": 1689, "taker_buy_base": 92164.5, "taker_buy_quote": 60425.394224 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.6533, "high": 0.6533, "low": 0.6449, "close": 0.6458, "volume": 246222.69, "close_time": 1768431599999, "quote_volume": 159743.372347, "trades": 1513, "taker_buy_base": 117949.49, "taker_buy_quote": 76544.638398 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.6459, "high": 0.6522, "low": 0.6459, "close": 0.6486, "volume": 141711.2, "close_time": 1768435199999, "quote_volume": 92074.859867, "trades": 1204, "taker_buy_base": 69357.49, "taker_buy_quote": 45059.00373 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.6487, "high": 0.649, "low": 0.6445, "close": 0.647, "volume": 185452.41, "close_time": 1768438799999, "quote_volume": 120021.992942, "trades": 1448, "taker_buy_base": 81610.64, "taker_buy_quote": 52842.417388 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.6471, "high": 0.6508, "low": 0.6438, "close": 0.6443, "volume": 110664.34, "close_time": 1768442399999, "quote_volume": 71624.960244, "trades": 1456, "taker_buy_base": 54188.5, "taker_buy_quote": 35093.406416 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.6443, "high": 0.6443, "low": 0.6356, "close": 0.6368, "volume": 267234.18, "close_time": 1768445999999, "quote_volume": 170787.335595, "trades": 2162, "taker_buy_base": 124821.81, "taker_buy_quote": 79790.079462 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.6369, "high": 0.6381, "low": 0.6212, "close": 0.6243, "volume": 965438.28, "close_time": 1768449599999, "quote_volume": 607196.750102, "trades": 7606, "taker_buy_base": 460395.12, "taker_buy_quote": 289546.613997 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.6241, "high": 0.6303, "low": 0.623, "close": 0.6299, "volume": 160136.81, "close_time": 1768453199999, "quote_volume": 100540.895804, "trades": 1698, "taker_buy_base": 87529.87, "taker_buy_quote": 54957.114833 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.6298, "high": 0.6341, "low": 0.6296, "close": 0.6317, "volume": 218547.42, "close_time": 1768456799999, "quote_volume": 138174.23696, "trades": 1369, "taker_buy_base": 102149.49, "taker_buy_quote": 64586.57159 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.6316, "high": 0.6348, "low": 0.6307, "close": 0.6317, "volume": 97840.02, "close_time": 1768460399999, "quote_volume": 61914.373514, "trades": 908, "taker_buy_base": 48462.47, "taker_buy_quote": 30684.110864 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.6317, "high": 0.6398, "low": 0.6317, "close": 0.6375, "volume": 160486.62, "close_time": 1768463999999, "quote_volume": 102203.04116, "trades": 1287, "taker_buy_base": 115027.72, "taker_buy_quote": 73238.965908 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.6374, "high": 0.6374, "low": 0.6325, "close": 0.6359, "volume": 185719.69, "close_time": 1768467599999, "quote_volume": 117939.947863, "trades": 1231, "taker_buy_base": 87525.35, "taker_buy_quote": 55588.580023 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.6358, "high": 0.6454, "low": 0.6335, "close": 0.6422, "volume": 281382.02, "close_time": 1768471199999, "quote_volume": 179656.149689, "trades": 1986, "taker_buy_base": 181852.76, "taker_buy_quote": 116138.47573 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.6423, "high": 0.643, "low": 0.6389, "close": 0.6393, "volume": 174831.23, "close_time": 1768474799999, "quote_volume": 112006.580905, "trades": 1238, "taker_buy_base": 90870.57, "taker_buy_quote": 58208.618305 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.6392, "high": 0.64, "low": 0.6343, "close": 0.6356, "volume": 78421.25, "close_time": 1768478399999, "quote_volume": 49969.647888, "trades": 991, "taker_buy_base": 35372.14, "taker_buy_quote": 22539.980289 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.6355, "high": 0.641, "low": 0.6351, "close": 0.6408, "volume": 97410.74, "close_time": 1768481999999, "quote_volume": 62218.41336, "trades": 1082, "taker_buy_base": 42879.11, "taker_buy_quote": 27390.694443 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.6407, "high": 0.6419, "low": 0.6369, "close": 0.639, "volume": 101850.82, "close_time": 1768485599999, "quote_volume": 65153.916039, "trades": 1438, "taker_buy_base": 51884.85, "taker_buy_quote": 33194.624001 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.6389, "high": 0.6408, "low": 0.6255, "close": 0.6304, "volume": 503176.29, "close_time": 1768489199999, "quote_volume": 318305.112563, "trades": 5320, "taker_buy_base": 212532.25, "taker_buy_quote": 134602.125611 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.6303, "high": 0.6336, "low": 0.6149, "close": 0.6252, "volume": 722602.49, "close_time": 1768492799999, "quote_volume": 449280.163018, "trades": 8070, "taker_buy_base": 323878.3, "taker_buy_quote": 201401.766281 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.6251, "high": 0.6261, "low": 0.6185, "close": 0.6245, "volume": 336256.23, "close_time": 1768496399999, "quote_volume": 209142.285076, "trades": 4285, "taker_buy_base": 158251.22, "taker_buy_quote": 98443.514913 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.6245, "high": 0.627, "low": 0.6182, "close": 0.6194, "volume": 430039.61, "close_time": 1768499999999, "quote_volume": 268044.83501, "trades": 3304, "taker_buy_base": 160212.68, "taker_buy_quote": 99984.663853 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.6195, "high": 0.6203, "low": 0.6101, "close": 0.612, "volume": 555518.3, "close_time": 1768503599999, "quote_volume": 341220.769403, "trades": 3696, "taker_buy_base": 182943.91, "taker_buy_quote": 112421.779467 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.6119, "high": 0.614, "low": 0.6075, "close": 0.6124, "volume": 309593.54, "close_time": 1768507199999, "quote_volume": 189011.189997, "trades": 2896, "taker_buy_base": 188314.48, "taker_buy_quote": 115038.29173 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.6123, "high": 0.6149, "low": 0.6081, "close": 0.6097, "volume": 258191.21, "close_time": 1768510799999, "quote_volume": 157678.595728, "trades": 1678, "taker_buy_base": 126269.83, "taker_buy_quote": 77084.35555 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.6096, "high": 0.6145, "low": 0.6092, "close": 0.6129, "volume": 94024.07, "close_time": 1768514399999, "quote_volume": 57638.132336, "trades": 810, "taker_buy_base": 56342.52, "taker_buy_quote": 34564.570289 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.6129, "high": 0.6186, "low": 0.6129, "close": 0.6154, "volume": 88562.86, "close_time": 1768517999999, "quote_volume": 54532.346204, "trades": 638, "taker_buy_base": 56438.79, "taker_buy_quote": 34737.014381 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.6154, "high": 0.6187, "low": 0.614, "close": 0.6181, "volume": 54291.05, "close_time": 1768521599999, "quote_volume": 33482.685746, "trades": 692, "taker_buy_base": 26015.92, "taker_buy_quote": 16036.984176 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.6182, "high": 0.621, "low": 0.6172, "close": 0.6175, "volume": 113133.42, "close_time": 1768525199999, "quote_volume": 70089.083799, "trades": 1107, "taker_buy_base": 52073.26, "taker_buy_quote": 32275.37667 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.6175, "high": 0.6204, "low": 0.6164, "close": 0.6185, "volume": 114010.96, "close_time": 1768528799999, "quote_volume": 70521.215389, "trades": 720, "taker_buy_base": 82014.55, "taker_buy_quote": 50726.936415 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.6184, "high": 0.6195, "low": 0.6131, "close": 0.6186, "volume": 677210.86, "close_time": 1768532399999, "quote_volume": 416319.90432, "trades": 1688, "taker_buy_base": 383531.18, "taker_buy_quote": 235690.32629 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.6187, "high": 0.6193, "low": 0.6138, "close": 0.6144, "volume": 67890.8, "close_time": 1768535999999, "quote_volume": 41802.934137, "trades": 656, "taker_buy_base": 32788.44, "taker_buy_quote": 20189.932361 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.6145, "high": 0.6155, "low": 0.608, "close": 0.61, "volume": 376036.85, "close_time": 1768539599999, "quote_volume": 230259.750984, "trades": 1896, "taker_buy_base": 159658.91, "taker_buy_quote": 97872.146825 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.6099, "high": 0.6202, "low": 0.6096, "close": 0.616, "volume": 290562.43, "close_time": 1768543199999, "quote_volume": 178517.479371, "trades": 1534, "taker_buy_base": 144685.78, "taker_buy_quote": 88892.34999 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.616, "high": 0.6183, "low": 0.6143, "close": 0.6183, "volume": 48731.85, "close_time": 1768546799999, "quote_volume": 30030.664456, "trades": 543, "taker_buy_base": 24813.04, "taker_buy_quote": 15305.409516 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.6182, "high": 0.6184, "low": 0.6141, "close": 0.6158, "volume": 81711.36, "close_time": 1768550399999, "quote_volume": 50362.372985, "trades": 611, "taker_buy_base": 14414.01, "taker_buy_quote": 8879.56553 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.6159, "high": 0.62, "low": 0.6154, "close": 0.6185, "volume": 129097.42, "close_time": 1768553999999, "quote_volume": 79831.434636, "trades": 1081, "taker_buy_base": 86207.67, "taker_buy_quote": 53312.244584 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.6183, "high": 0.6196, "low": 0.6167, "close": 0.617, "volume": 96370.31, "close_time": 1768557599999, "quote_volume": 59570.615211, "trades": 690, "taker_buy_base": 31274.37, "taker_buy_quote": 19335.044112 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.6169, "high": 0.6169, "low": 0.6132, "close": 0.6136, "volume": 64459.39, "close_time": 1768561199999, "quote_volume": 39634.97745, "trades": 582, "taker_buy_base": 31334.19, "taker_buy_quote": 19256.182933 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.6136, "high": 0.6158, "low": 0.6119, "close": 0.6142, "volume": 112733.01, "close_time": 1768564799999, "quote_volume": 69183.630035, "trades": 822, "taker_buy_base": 28741.16, "taker_buy_quote": 17647.453569 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.6142, "high": 0.6145, "low": 0.6118, "close": 0.6144, "volume": 148733.76, "close_time": 1768568399999, "quote_volume": 91212.723888, "trades": 955, "taker_buy_base": 82115.17, "taker_buy_quote": 50357.717995 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.6145, "high": 0.6145, "low": 0.6103, "close": 0.6123, "volume": 136325.28, "close_time": 1768571999999, "quote_volume": 83477.216272, "trades": 1006, "taker_buy_base": 48551.79, "taker_buy_quote": 29728.459927 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.6122, "high": 0.6144, "low": 0.6097, "close": 0.6098, "volume": 188805.89, "close_time": 1768575599999, "quote_volume": 115550.395658, "trades": 1908, "taker_buy_base": 85758.77, "taker_buy_quote": 52509.318837 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.6098, "high": 0.6137, "low": 0.5926, "close": 0.5955, "volume": 1054657.56, "close_time": 1768579199999, "quote_volume": 633646.9039, "trades": 7361, "taker_buy_base": 481537.06, "taker_buy_quote": 288630.795723 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5955, "high": 0.6035, "low": 0.594, "close": 0.6001, "volume": 331043.51, "close_time": 1768582799999, "quote_volume": 198566.910362, "trades": 2393, "taker_buy_base": 171967.77, "taker_buy_quote": 103117.490026 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.5999, "high": 0.6038, "low": 0.5961, "close": 0.6031, "volume": 165213.38, "close_time": 1768586399999, "quote_volume": 99241.523748, "trades": 1509, "taker_buy_base": 96591.62, "taker_buy_quote": 57994.522434 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.6031, "high": 0.6049, "low": 0.6013, "close": 0.6027, "volume": 256520.71, "close_time": 1768589999999, "quote_volume": 154721.989786, "trades": 2039, "taker_buy_base": 97651.23, "taker_buy_quote": 58909.073724 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.6027, "high": 0.6059, "low": 0.6001, "close": 0.6044, "volume": 233783.58, "close_time": 1768593599999, "quote_volume": 140949.05449, "trades": 1703, "taker_buy_base": 102760.9, "taker_buy_quote": 61971.592114 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.6044, "high": 0.6118, "low": 0.5992, "close": 0.6111, "volume": 488481.23, "close_time": 1768597199999, "quote_volume": 296666.610093, "trades": 2345, "taker_buy_base": 269254.22, "taker_buy_quote": 163593.821863 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.6112, "high": 0.6124, "low": 0.6078, "close": 0.6079, "volume": 171121.63, "close_time": 1768600799999, "quote_volume": 104352.150238, "trades": 1578, "taker_buy_base": 66886.04, "taker_buy_quote": 40782.916859 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.608, "high": 0.6107, "low": 0.6063, "close": 0.6087, "volume": 170160.85, "close_time": 1768604399999, "quote_volume": 103500.210503, "trades": 1057, "taker_buy_base": 87837.74, "taker_buy_quote": 53425.848009 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.6088, "high": 0.61, "low": 0.6072, "close": 0.6081, "volume": 145622.56, "close_time": 1768607999999, "quote_volume": 88637.345182, "trades": 885, "taker_buy_base": 74423.99, "taker_buy_quote": 45307.885352 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.6082, "high": 0.6087, "low": 0.605, "close": 0.6062, "volume": 90882.94, "close_time": 1768611599999, "quote_volume": 55139.406466, "trades": 1004, "taker_buy_base": 31529.25, "taker_buy_quote": 19122.612628 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.6061, "high": 0.6079, "low": 0.6054, "close": 0.6059, "volume": 90326.72, "close_time": 1768615199999, "quote_volume": 54773.724856, "trades": 750, "taker_buy_base": 63716.42, "taker_buy_quote": 38640.517929 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.6057, "high": 0.6057, "low": 0.602, "close": 0.6039, "volume": 333921.28, "close_time": 1768618799999, "quote_volume": 201458.834033, "trades": 988, "taker_buy_base": 130453.2, "taker_buy_quote": 78676.954036 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.604, "high": 0.6047, "low": 0.6022, "close": 0.603, "volume": 74535.17, "close_time": 1768622399999, "quote_volume": 44949.341091, "trades": 550, "taker_buy_base": 41579.76, "taker_buy_quote": 25081.824348 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.603, "high": 0.6048, "low": 0.6019, "close": 0.6044, "volume": 57587.19, "close_time": 1768625999999, "quote_volume": 34749.266842, "trades": 621, "taker_buy_base": 29712.24, "taker_buy_quote": 17932.566016 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.6045, "high": 0.6068, "low": 0.6043, "close": 0.6045, "volume": 149258.39, "close_time": 1768629599999, "quote_volume": 90403.403744, "trades": 649, "taker_buy_base": 76431.54, "taker_buy_quote": 46313.024541 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.6045, "high": 0.6046, "low": 0.6024, "close": 0.6033, "volume": 52551.65, "close_time": 1768633199999, "quote_volume": 31703.645326, "trades": 438, "taker_buy_base": 30998.3, "taker_buy_quote": 18701.878365 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.6032, "high": 0.6064, "low": 0.6017, "close": 0.6058, "volume": 85767.36, "close_time": 1768636799999, "quote_volume": 51843.657837, "trades": 626, "taker_buy_base": 46562.63, "taker_buy_quote": 28165.874278 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.6057, "high": 0.6087, "low": 0.6051, "close": 0.6066, "volume": 147346.84, "close_time": 1768640399999, "quote_volume": 89387.863554, "trades": 1322, "taker_buy_base": 90401.91, "taker_buy_quote": 54855.172705 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.6068, "high": 0.6079, "low": 0.6046, "close": 0.6064, "volume": 88634.18, "close_time": 1768643999999, "quote_volume": 53749.563603, "trades": 851, "taker_buy_base": 43306.13, "taker_buy_quote": 26275.081527 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.6063, "high": 0.6108, "low": 0.606, "close": 0.6104, "volume": 117908.35, "close_time": 1768647599999, "quote_volume": 71858.235411, "trades": 952, "taker_buy_base": 62463.68, "taker_buy_quote": 38076.283777 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.6103, "high": 0.6103, "low": 0.6062, "close": 0.6078, "volume": 58693.39, "close_time": 1768651199999, "quote_volume": 35705.021475, "trades": 686, "taker_buy_base": 20309.71, "taker_buy_quote": 12355.052462 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.6077, "high": 0.6135, "low": 0.607, "close": 0.6133, "volume": 174518.28, "close_time": 1768654799999, "quote_volume": 106673.626061, "trades": 1340, "taker_buy_base": 80692.63, "taker_buy_quote": 49337.030855 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.6134, "high": 0.614, "low": 0.6098, "close": 0.6107, "volume": 190575.62, "close_time": 1768658399999, "quote_volume": 116612.975983, "trades": 1644, "taker_buy_base": 96818.85, "taker_buy_quote": 59241.73342 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.6106, "high": 0.6151, "low": 0.6092, "close": 0.6139, "volume": 157744.48, "close_time": 1768661999999, "quote_volume": 96588.803613, "trades": 1477, "taker_buy_base": 77199.01, "taker_buy_quote": 47283.588516 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.6138, "high": 0.6192, "low": 0.6125, "close": 0.6189, "volume": 242585.46, "close_time": 1768665599999, "quote_volume": 149414.043179, "trades": 1689, "taker_buy_base": 168581.92, "taker_buy_quote": 103867.273541 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.6188, "high": 0.619, "low": 0.6113, "close": 0.6133, "volume": 205365.77, "close_time": 1768669199999, "quote_volume": 126209.663786, "trades": 1672, "taker_buy_base": 92956.13, "taker_buy_quote": 57087.920517 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.613, "high": 0.6154, "low": 0.6104, "close": 0.6139, "volume": 203905.83, "close_time": 1768672799999, "quote_volume": 124970.098998, "trades": 1311, "taker_buy_base": 101489.07, "taker_buy_quote": 62256.048836 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.6139, "high": 0.615, "low": 0.6115, "close": 0.6145, "volume": 52190.9, "close_time": 1768676399999, "quote_volume": 32011.593837, "trades": 573, "taker_buy_base": 24806.82, "taker_buy_quote": 15226.207554 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.6146, "high": 0.6158, "low": 0.6117, "close": 0.6132, "volume": 115839.66, "close_time": 1768679999999, "quote_volume": 71050.301147, "trades": 899, "taker_buy_base": 60094.22, "taker_buy_quote": 36860.255002 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.6133, "high": 0.6145, "low": 0.6121, "close": 0.6126, "volume": 82589.57, "close_time": 1768683599999, "quote_volume": 50651.753135, "trades": 848, "taker_buy_base": 22182.69, "taker_buy_quote": 13608.696546 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.6126, "high": 0.6129, "low": 0.6107, "close": 0.6127, "volume": 69070.1, "close_time": 1768687199999, "quote_volume": 42266.56262, "trades": 733, "taker_buy_base": 41787.99, "taker_buy_quote": 25571.183897 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.6126, "high": 0.6126, "low": 0.6055, "close": 0.6076, "volume": 166932.78, "close_time": 1768690799999, "quote_volume": 101486.367503, "trades": 977, "taker_buy_base": 61046.47, "taker_buy_quote": 37090.680005 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.6075, "high": 0.6092, "low": 0.6069, "close": 0.6077, "volume": 49758.72, "close_time": 1768694399999, "quote_volume": 30242.018054, "trades": 602, "taker_buy_base": 32393.28, "taker_buy_quote": 19681.206575 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.6076, "high": 0.6108, "low": 0.6069, "close": 0.6076, "volume": 193490.49, "close_time": 1768697999999, "quote_volume": 117879.753137, "trades": 1654, "taker_buy_base": 66948.93, "taker_buy_quote": 40755.93674 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.6077, "high": 0.6089, "low": 0.6022, "close": 0.6044, "volume": 256736.72, "close_time": 1768701599999, "quote_volume": 155244.639439, "trades": 1889, "taker_buy_base": 98785.28, "taker_buy_quote": 59729.611193 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.6045, "high": 0.606, "low": 0.6011, "close": 0.6033, "volume": 138153.97, "close_time": 1768705199999, "quote_volume": 83280.66394, "trades": 1393, "taker_buy_base": 70729.66, "taker_buy_quote": 42651.094212 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.6033, "high": 0.6058, "low": 0.6027, "close": 0.6043, "volume": 61571.17, "close_time": 1768708799999, "quote_volume": 37226.833119, "trades": 701, "taker_buy_base": 34195.32, "taker_buy_quote": 20672.569335 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.6042, "high": 0.605, "low": 0.6027, "close": 0.6047, "volume": 30140.8, "close_time": 1768712399999, "quote_volume": 18203.497456, "trades": 478, "taker_buy_base": 12494.21, "taker_buy_quote": 7543.305572 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.6047, "high": 0.6064, "low": 0.6033, "close": 0.6063, "volume": 50724.2, "close_time": 1768715999999, "quote_volume": 30691.124656, "trades": 635, "taker_buy_base": 26751.74, "taker_buy_quote": 16190.897238 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.6062, "high": 0.6073, "low": 0.6044, "close": 0.6053, "volume": 49757.08, "close_time": 1768719599999, "quote_volume": 30149.910487, "trades": 618, "taker_buy_base": 27675.21, "taker_buy_quote": 16773.117934 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.6051, "high": 0.6063, "low": 0.6016, "close": 0.6047, "volume": 97077.64, "close_time": 1768723199999, "quote_volume": 58665.359728, "trades": 881, "taker_buy_base": 50857.73, "taker_buy_quote": 30738.465526 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.6046, "high": 0.6051, "low": 0.6026, "close": 0.6043, "volume": 74371.32, "close_time": 1768726799999, "quote_volume": 44925.966016, "trades": 669, "taker_buy_base": 35590.94, "taker_buy_quote": 21502.055153 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.6042, "high": 0.6071, "low": 0.6036, "close": 0.6063, "volume": 346514.66, "close_time": 1768730399999, "quote_volume": 210009.796356, "trades": 1124, "taker_buy_base": 167423.09, "taker_buy_quote": 101437.6748 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.6064, "high": 0.607, "low": 0.604, "close": 0.6064, "volume": 126271.13, "close_time": 1768733999999, "quote_volume": 76489.603966, "trades": 822, "taker_buy_base": 60209.64, "taker_buy_quote": 36497.271547 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.6065, "high": 0.6071, "low": 0.6051, "close": 0.6058, "volume": 51163.48, "close_time": 1768737599999, "quote_volume": 31001.649244, "trades": 580, "taker_buy_base": 26944.1, "taker_buy_quote": 16329.595806 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.6058, "high": 0.6073, "low": 0.6031, "close": 0.6034, "volume": 138423.23, "close_time": 1768741199999, "quote_volume": 83723.784618, "trades": 937, "taker_buy_base": 85039.47, "taker_buy_quote": 51450.622496 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.6034, "high": 0.604, "low": 0.5991, "close": 0.6018, "volume": 402781.15, "close_time": 1768744799999, "quote_volume": 242289.792336, "trades": 2236, "taker_buy_base": 137314.39, "taker_buy_quote": 82589.609922 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.6018, "high": 0.6058, "low": 0.5996, "close": 0.6, "volume": 188005.04, "close_time": 1768748399999, "quote_volume": 113323.437478, "trades": 1423, "taker_buy_base": 105181.51, "taker_buy_quote": 63419.598758 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.5998, "high": 0.6053, "low": 0.5983, "close": 0.6053, "volume": 96066.09, "close_time": 1768751999999, "quote_volume": 57836.230258, "trades": 1391, "taker_buy_base": 37260.11, "taker_buy_quote": 22438.784325 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.6051, "high": 0.6087, "low": 0.6041, "close": 0.6047, "volume": 249375.41, "close_time": 1768755599999, "quote_volume": 151267.241418, "trades": 3021, "taker_buy_base": 82608.49, "taker_buy_quote": 50128.756171 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.6048, "high": 0.608, "low": 0.603, "close": 0.6075, "volume": 243948.36, "close_time": 1768759199999, "quote_volume": 147724.446447, "trades": 2538, "taker_buy_base": 102203.36, "taker_buy_quote": 61957.737514 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.6076, "high": 0.6153, "low": 0.6069, "close": 0.6132, "volume": 291838.78, "close_time": 1768762799999, "quote_volume": 178556.797155, "trades": 3543, "taker_buy_base": 121467.19, "taker_buy_quote": 74412.593611 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.6133, "high": 0.614, "low": 0.6053, "close": 0.6071, "volume": 175449.27, "close_time": 1768766399999, "quote_volume": 106821.227653, "trades": 2925, "taker_buy_base": 42894.88, "taker_buy_quote": 26138.545036 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.6072, "high": 0.6116, "low": 0.6054, "close": 0.608, "volume": 168026.65, "close_time": 1768769999999, "quote_volume": 102241.816945, "trades": 2015, "taker_buy_base": 65768.99, "taker_buy_quote": 40022.59526 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.6081, "high": 0.6087, "low": 0.6058, "close": 0.6065, "volume": 263309.93, "close_time": 1768773599999, "quote_volume": 159857.793867, "trades": 3557, "taker_buy_base": 141733.14, "taker_buy_quote": 86067.357412 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.6066, "high": 0.6098, "low": 0.6061, "close": 0.6078, "volume": 109250.71, "close_time": 1768777199999, "quote_volume": 66359.186775, "trades": 1637, "taker_buy_base": 42777.61, "taker_buy_quote": 25995.641679 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.6076, "high": 0.6076, "low": 0.5782, "close": 0.5791, "volume": 1482163.29, "close_time": 1768780799999, "quote_volume": 876304.694915, "trades": 23194, "taker_buy_base": 416998.32, "taker_buy_quote": 245562.632998 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.579, "high": 0.5793, "low": 0.5152, "close": 0.5418, "volume": 5266479.56, "close_time": 1768784399999, "quote_volume": 2862394.264857, "trades": 50983, "taker_buy_base": 2712345.0, "taker_buy_quote": 1473051.266953 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.5418, "high": 0.5495, "low": 0.5377, "close": 0.5448, "volume": 1126862.15, "close_time": 1768787999999, "quote_volume": 613353.189393, "trades": 8433, "taker_buy_base": 591698.04, "taker_buy_quote": 322034.81957 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.5445, "high": 0.547, "low": 0.5412, "close": 0.5448, "volume": 399012.79, "close_time": 1768791599999, "quote_volume": 217432.486779, "trades": 3718, "taker_buy_base": 167026.27, "taker_buy_quote": 91022.29221 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.5448, "high": 0.547, "low": 0.5431, "close": 0.5447, "volume": 435283.05, "close_time": 1768795199999, "quote_volume": 237257.704121, "trades": 3064, "taker_buy_base": 192025.86, "taker_buy_quote": 104666.81143 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.5446, "high": 0.5481, "low": 0.5423, "close": 0.5458, "volume": 571705.28, "close_time": 1768798799999, "quote_volume": 312238.619305, "trades": 3913, "taker_buy_base": 274405.07, "taker_buy_quote": 149869.347036 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.5459, "high": 0.5479, "low": 0.541, "close": 0.5451, "volume": 581924.99, "close_time": 1768802399999, "quote_volume": 316988.466097, "trades": 4075, "taker_buy_base": 271639.17, "taker_buy_quote": 147939.149989 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.5452, "high": 0.5512, "low": 0.5443, "close": 0.5498, "volume": 586483.29, "close_time": 1768805999999, "quote_volume": 321443.837452, "trades": 3131, "taker_buy_base": 314034.66, "taker_buy_quote": 172071.766407 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.5499, "high": 0.5547, "low": 0.5475, "close": 0.5537, "volume": 510844.84, "close_time": 1768809599999, "quote_volume": 282428.581738, "trades": 3105, "taker_buy_base": 197363.18, "taker_buy_quote": 109160.883663 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.5536, "high": 0.5566, "low": 0.5505, "close": 0.5526, "volume": 439619.32, "close_time": 1768813199999, "quote_volume": 243408.71879, "trades": 2932, "taker_buy_base": 231754.15, "taker_buy_quote": 128353.421204 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.5527, "high": 0.555, "low": 0.5502, "close": 0.5535, "volume": 336995.21, "close_time": 1768816799999, "quote_volume": 186221.598227, "trades": 2196, "taker_buy_base": 192922.51, "taker_buy_quote": 106646.106933 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.5536, "high": 0.5539, "low": 0.5477, "close": 0.5496, "volume": 312686.95, "close_time": 1768820399999, "quote_volume": 171973.962563, "trades": 2011, "taker_buy_base": 148595.8, "taker_buy_quote": 81683.233688 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.5498, "high": 0.5521, "low": 0.5478, "close": 0.5487, "volume": 377305.0, "close_time": 1768823999999, "quote_volume": 207488.144845, "trades": 2291, "taker_buy_base": 148808.65, "taker_buy_quote": 81831.382663 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.5487, "high": 0.5489, "low": 0.5449, "close": 0.5458, "volume": 374877.78, "close_time": 1768827599999, "quote_volume": 205060.041039, "trades": 1971, "taker_buy_base": 170248.25, "taker_buy_quote": 93123.751549 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.546, "high": 0.5482, "low": 0.5449, "close": 0.546, "volume": 186651.48, "close_time": 1768831199999, "quote_volume": 101950.423516, "trades": 1170, "taker_buy_base": 125236.42, "taker_buy_quote": 68393.854976 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.5458, "high": 0.5498, "low": 0.5458, "close": 0.5487, "volume": 254666.32, "close_time": 1768834799999, "quote_volume": 139553.141137, "trades": 1634, "taker_buy_base": 174083.73, "taker_buy_quote": 95407.375143 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.5487, "high": 0.5507, "low": 0.5468, "close": 0.5482, "volume": 391164.76, "close_time": 1768838399999, "quote_volume": 214556.367879, "trades": 1706, "taker_buy_base": 209652.0, "taker_buy_quote": 114981.221624 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.5481, "high": 0.5544, "low": 0.5473, "close": 0.5537, "volume": 186536.68, "close_time": 1768841999999, "quote_volume": 102776.417954, "trades": 1308, "taker_buy_base": 129628.66, "taker_buy_quote": 71372.573205 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.5538, "high": 0.5541, "low": 0.5498, "close": 0.5507, "volume": 159472.37, "close_time": 1768845599999, "quote_volume": 87949.551923, "trades": 1090, "taker_buy_base": 93081.34, "taker_buy_quote": 51342.846394 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.5507, "high": 0.5533, "low": 0.5488, "close": 0.553, "volume": 293543.75, "close_time": 1768849199999, "quote_volume": 161569.317393, "trades": 1299, "taker_buy_base": 203077.84, "taker_buy_quote": 111773.506029 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.553, "high": 0.5617, "low": 0.553, "close": 0.5609, "volume": 348166.87, "close_time": 1768852799999, "quote_volume": 194463.931944, "trades": 2810, "taker_buy_base": 245016.52, "taker_buy_quote": 136856.289902 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.561, "high": 0.5626, "low": 0.5597, "close": 0.5614, "volume": 267700.49, "close_time": 1768856399999, "quote_volume": 150279.6279, "trades": 1484, "taker_buy_base": 186926.99, "taker_buy_quote": 104947.346584 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.5615, "high": 0.563, "low": 0.5573, "close": 0.5577, "volume": 217345.58, "close_time": 1768859999999, "quote_volume": 121608.789883, "trades": 1167, "taker_buy_base": 99265.79, "taker_buy_quote": 55541.747677 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.5576, "high": 0.5587, "low": 0.5516, "close": 0.552, "volume": 266442.57, "close_time": 1768863599999, "quote_volume": 147956.825606, "trades": 1519, "taker_buy_base": 120687.09, "taker_buy_quote": 67032.311582 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.5519, "high": 0.5593, "low": 0.5508, "close": 0.5582, "volume": 349210.96, "close_time": 1768867199999, "quote_volume": 193895.470797, "trades": 2660, "taker_buy_base": 236498.17, "taker_buy_quote": 131363.974275 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5583, "high": 0.5589, "low": 0.5548, "close": 0.5551, "volume": 189831.7, "close_time": 1768870799999, "quote_volume": 105695.23981, "trades": 1430, "taker_buy_base": 110796.89, "taker_buy_quote": 61681.385253 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.555, "high": 0.559, "low": 0.5526, "close": 0.5558, "volume": 227234.7, "close_time": 1768874399999, "quote_volume": 126336.935515, "trades": 1907, "taker_buy_base": 148293.29, "taker_buy_quote": 82420.518696 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.5559, "high": 0.559, "low": 0.553, "close": 0.5574, "volume": 285448.6, "close_time": 1768877999999, "quote_volume": 158811.616497, "trades": 2387, "taker_buy_base": 176712.5, "taker_buy_quote": 98316.143395 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.5575, "high": 0.559, "low": 0.5555, "close": 0.5578, "volume": 407938.8, "close_time": 1768881599999, "quote_volume": 227453.940072, "trades": 3071, "taker_buy_base": 224827.38, "taker_buy_quote": 125364.54693 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5577, "high": 0.5596, "low": 0.5542, "close": 0.5544, "volume": 354962.64, "close_time": 1768885199999, "quote_volume": 197501.732843, "trades": 2471, "taker_buy_base": 155439.52, "taker_buy_quote": 86511.382045 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.5543, "high": 0.558, "low": 0.5512, "close": 0.5556, "volume": 503621.06, "close_time": 1768888799999, "quote_volume": 279460.315612, "trades": 4313, "taker_buy_base": 314307.12, "taker_buy_quote": 174445.867175 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.5555, "high": 0.5555, "low": 0.545, "close": 0.546, "volume": 860114.92, "close_time": 1768892399999, "quote_volume": 471185.20043, "trades": 5986, "taker_buy_base": 386571.11, "taker_buy_quote": 211805.780588 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.546, "high": 0.5488, "low": 0.5429, "close": 0.5432, "volume": 426177.72, "close_time": 1768895999999, "quote_volume": 232605.072317, "trades": 3144, "taker_buy_base": 248838.79, "taker_buy_quote": 135852.981703 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.5431, "high": 0.5438, "low": 0.5355, "close": 0.5404, "volume": 708390.5, "close_time": 1768899599999, "quote_volume": 381802.407311, "trades": 4884, "taker_buy_base": 346506.16, "taker_buy_quote": 186829.109876 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.5403, "high": 0.5403, "low": 0.5367, "close": 0.539, "volume": 441328.19, "close_time": 1768903199999, "quote_volume": 237597.977311, "trades": 2403, "taker_buy_base": 261945.72, "taker_buy_quote": 141025.168939 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.539, "high": 0.5448, "low": 0.5384, "close": 0.5413, "volume": 549666.25, "close_time": 1768906799999, "quote_volume": 298043.430747, "trades": 2530, "taker_buy_base": 311631.8, "taker_buy_quote": 168968.510565 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.5412, "high": 0.5432, "low": 0.539, "close": 0.5394, "volume": 324058.58, "close_time": 1768910399999, "quote_volume": 175214.169668, "trades": 1430, "taker_buy_base": 197916.69, "taker_buy_quote": 106999.78824 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.5395, "high": 0.5422, "low": 0.5387, "close": 0.5405, "volume": 217578.53, "close_time": 1768913999999, "quote_volume": 117676.22507, "trades": 1357, "taker_buy_base": 98000.75, "taker_buy_quote": 53019.261399 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.5404, "high": 0.5404, "low": 0.5306, "close": 0.5315, "volume": 439258.58, "close_time": 1768917599999, "quote_volume": 235100.145871, "trades": 2735, "taker_buy_base": 214773.32, "taker_buy_quote": 114914.70449 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.5315, "high": 0.5401, "low": 0.5313, "close": 0.5344, "volume": 875048.18, "close_time": 1768921199999, "quote_volume": 467726.884718, "trades": 8135, "taker_buy_base": 561824.22, "taker_buy_quote": 300310.345995 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.5344, "high": 0.5354, "low": 0.5257, "close": 0.5297, "volume": 963335.7, "close_time": 1768924799999, "quote_volume": 510945.499252, "trades": 7462, "taker_buy_base": 559596.72, "taker_buy_quote": 296822.246554 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.5296, "high": 0.5316, "low": 0.5213, "close": 0.524, "volume": 471414.9, "close_time": 1768928399999, "quote_volume": 248564.789504, "trades": 3526, "taker_buy_base": 257137.3, "taker_buy_quote": 135544.281428 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.5239, "high": 0.5295, "low": 0.5194, "close": 0.523, "volume": 429176.25, "close_time": 1768931999999, "quote_volume": 224782.122948, "trades": 4044, "taker_buy_base": 272821.44, "taker_buy_quote": 142970.531497 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.5231, "high": 0.5256, "low": 0.5204, "close": 0.5227, "volume": 327831.26, "close_time": 1768935599999, "quote_volume": 171637.311701, "trades": 2719, "taker_buy_base": 208298.04, "taker_buy_quote": 109099.27684 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.5228, "high": 0.5265, "low": 0.5226, "close": 0.5255, "volume": 321508.39, "close_time": 1768939199999, "quote_volume": 168673.926605, "trades": 2423, "taker_buy_base": 195515.33, "taker_buy_quote": 102606.404226 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.5253, "high": 0.5303, "low": 0.5232, "close": 0.5299, "volume": 275707.09, "close_time": 1768942799999, "quote_volume": 145424.889446, "trades": 2460, "taker_buy_base": 172035.96, "taker_buy_quote": 90755.690217 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.53, "high": 0.5303, "low": 0.5238, "close": 0.5246, "volume": 120877.91, "close_time": 1768946399999, "quote_volume": 63634.575223, "trades": 1104, "taker_buy_base": 56543.31, "taker_buy_quote": 29774.418923 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.5246, "high": 0.5255, "low": 0.515, "close": 0.5221, "volume": 644433.28, "close_time": 1768949999999, "quote_volume": 334660.15648, "trades": 3619, "taker_buy_base": 324632.44, "taker_buy_quote": 168703.02757 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.5221, "high": 0.5231, "low": 0.5184, "close": 0.5207, "volume": 473647.1, "close_time": 1768953599999, "quote_volume": 246397.20358, "trades": 2384, "taker_buy_base": 303567.31, "taker_buy_quote": 157933.273141 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.5208, "high": 0.5297, "low": 0.52, "close": 0.5291, "volume": 310605.56, "close_time": 1768957199999, "quote_volume": 162646.423992, "trades": 2473, "taker_buy_base": 238440.22, "taker_buy_quote": 124795.25357 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.5291, "high": 0.5334, "low": 0.5287, "close": 0.5308, "volume": 329958.26, "close_time": 1768960799999, "quote_volume": 175329.639747, "trades": 1792, "taker_buy_base": 162597.16, "taker_buy_quote": 86418.533173 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.5309, "high": 0.5337, "low": 0.5309, "close": 0.5328, "volume": 359260.07, "close_time": 1768964399999, "quote_volume": 191277.192694, "trades": 1980, "taker_buy_base": 211800.46, "taker_buy_quote": 112738.390483 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.5328, "high": 0.5358, "low": 0.5324, "close": 0.5345, "volume": 137435.9, "close_time": 1768967999999, "quote_volume": 73408.597448, "trades": 1270, "taker_buy_base": 84387.46, "taker_buy_quote": 45085.135156 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.5344, "high": 0.5387, "low": 0.5336, "close": 0.5368, "volume": 201914.28, "close_time": 1768971599999, "quote_volume": 108307.148117, "trades": 1045, "taker_buy_base": 146465.46, "taker_buy_quote": 78627.168924 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.537, "high": 0.5391, "low": 0.5359, "close": 0.538, "volume": 167865.26, "close_time": 1768975199999, "quote_volume": 90180.442562, "trades": 1054, "taker_buy_base": 125733.94, "taker_buy_quote": 67545.416194 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.538, "high": 0.5387, "low": 0.5345, "close": 0.5352, "volume": 135723.29, "close_time": 1768978799999, "quote_volume": 72878.122951, "trades": 784, "taker_buy_base": 51537.74, "taker_buy_quote": 27678.968579 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.5352, "high": 0.5368, "low": 0.5317, "close": 0.5325, "volume": 268404.71, "close_time": 1768982399999, "quote_volume": 143366.393345, "trades": 1571, "taker_buy_base": 120472.28, "taker_buy_quote": 64341.691481 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.5325, "high": 0.5339, "low": 0.5289, "close": 0.5329, "volume": 184957.44, "close_time": 1768985999999, "quote_volume": 98310.484721, "trades": 1188, "taker_buy_base": 125447.3, "taker_buy_quote": 66693.435675 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.5329, "high": 0.5329, "low": 0.5302, "close": 0.5311, "volume": 157794.83, "close_time": 1768989599999, "quote_volume": 83852.397265, "trades": 888, "taker_buy_base": 60733.17, "taker_buy_quote": 32276.91507 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.5311, "high": 0.5338, "low": 0.5307, "close": 0.5307, "volume": 170784.91, "close_time": 1768993199999, "quote_volume": 90819.692714, "trades": 941, "taker_buy_base": 87248.66, "taker_buy_quote": 46408.72671 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.5306, "high": 0.5335, "low": 0.5257, "close": 0.5266, "volume": 266706.51, "close_time": 1768996799999, "quote_volume": 141320.420834, "trades": 1441, "taker_buy_base": 170061.17, "taker_buy_quote": 90125.503219 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.5265, "high": 0.5274, "low": 0.5185, "close": 0.5256, "volume": 536366.59, "close_time": 1769000399999, "quote_volume": 280472.020201, "trades": 3110, "taker_buy_base": 260909.62, "taker_buy_quote": 136552.978158 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.5257, "high": 0.527, "low": 0.5208, "close": 0.5219, "volume": 342666.44, "close_time": 1769003999999, "quote_volume": 179568.05375, "trades": 1650, "taker_buy_base": 175385.0, "taker_buy_quote": 91962.540348 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.5218, "high": 0.5381, "low": 0.5214, "close": 0.5363, "volume": 962147.83, "close_time": 1769007599999, "quote_volume": 510343.002548, "trades": 7916, "taker_buy_base": 548082.84, "taker_buy_quote": 290722.994793 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.5363, "high": 0.5412, "low": 0.5318, "close": 0.5375, "volume": 912331.95, "close_time": 1769011199999, "quote_volume": 490316.285297, "trades": 4041, "taker_buy_base": 464231.26, "taker_buy_quote": 249316.202089 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.5375, "high": 0.5383, "low": 0.5133, "close": 0.5141, "volume": 622449.12, "close_time": 1769014799999, "quote_volume": 325949.259747, "trades": 5975, "taker_buy_base": 277998.69, "taker_buy_quote": 145589.693781 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.5142, "high": 0.52, "low": 0.5082, "close": 0.5151, "volume": 674735.14, "close_time": 1769018399999, "quote_volume": 345953.85092, "trades": 7288, "taker_buy_base": 353306.67, "taker_buy_quote": 181359.969846 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.515, "high": 0.5214, "low": 0.5121, "close": 0.5193, "volume": 231695.67, "close_time": 1769021999999, "quote_volume": 119757.573489, "trades": 2764, "taker_buy_base": 135085.87, "taker_buy_quote": 69887.665193 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.5194, "high": 0.5429, "low": 0.5166, "close": 0.5419, "volume": 980234.36, "close_time": 1769025599999, "quote_volume": 522062.41539, "trades": 10192, "taker_buy_base": 549910.99, "taker_buy_quote": 292784.284772 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.5421, "high": 0.5432, "low": 0.5317, "close": 0.539, "volume": 521249.55, "close_time": 1769029199999, "quote_volume": 279918.986213, "trades": 3795, "taker_buy_base": 244680.28, "taker_buy_quote": 131539.206338 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.5391, "high": 0.5424, "low": 0.5369, "close": 0.5389, "volume": 135372.71, "close_time": 1769032799999, "quote_volume": 72998.212403, "trades": 1454, "taker_buy_base": 81236.2, "taker_buy_quote": 43823.358187 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.539, "high": 0.5418, "low": 0.5331, "close": 0.5333, "volume": 94621.48, "close_time": 1769036399999, "quote_volume": 50752.923044, "trades": 830, "taker_buy_base": 25559.52, "taker_buy_quote": 13688.963639 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.5332, "high": 0.536, "low": 0.5266, "close": 0.5285, "volume": 251135.98, "close_time": 1769039999999, "quote_volume": 133458.662524, "trades": 1981, "taker_buy_base": 104297.92, "taker_buy_quote": 55471.687421 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.5286, "high": 0.5365, "low": 0.5286, "close": 0.5348, "volume": 139112.13, "close_time": 1769043599999, "quote_volume": 73958.968117, "trades": 1328, "taker_buy_base": 83325.35, "taker_buy_quote": 44285.078854 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.5348, "high": 0.5407, "low": 0.5348, "close": 0.5405, "volume": 362266.46, "close_time": 1769047199999, "quote_volume": 194897.360731, "trades": 1433, "taker_buy_base": 188767.55, "taker_buy_quote": 101573.664621 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.5404, "high": 0.5418, "low": 0.5382, "close": 0.5389, "volume": 138670.5, "close_time": 1769050799999, "quote_volume": 74951.418502, "trades": 993, "taker_buy_base": 77404.64, "taker_buy_quote": 41858.943098 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.5388, "high": 0.5411, "low": 0.5335, "close": 0.5351, "volume": 226058.68, "close_time": 1769054399999, "quote_volume": 121304.211188, "trades": 1275, "taker_buy_base": 135449.17, "taker_buy_quote": 72669.731667 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.535, "high": 0.5379, "low": 0.5342, "close": 0.5368, "volume": 187629.87, "close_time": 1769057999999, "quote_volume": 100536.854187, "trades": 973, "taker_buy_base": 148480.42, "taker_buy_quote": 79547.10341 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.5369, "high": 0.5373, "low": 0.5331, "close": 0.5347, "volume": 109011.23, "close_time": 1769061599999, "quote_volume": 58364.948764, "trades": 605, "taker_buy_base": 38716.33, "taker_buy_quote": 20731.19355 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.5348, "high": 0.5354, "low": 0.5312, "close": 0.5338, "volume": 83097.39, "close_time": 1769065199999, "quote_volume": 44308.661671, "trades": 701, "taker_buy_base": 40069.13, "taker_buy_quote": 21372.52568 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.5339, "high": 0.5346, "low": 0.53, "close": 0.5315, "volume": 127516.86, "close_time": 1769068799999, "quote_volume": 67818.680338, "trades": 891, "taker_buy_base": 56976.73, "taker_buy_quote": 30306.893523 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.5315, "high": 0.534, "low": 0.5306, "close": 0.5337, "volume": 152732.15, "close_time": 1769072399999, "quote_volume": 81290.616622, "trades": 1252, "taker_buy_base": 75275.89, "taker_buy_quote": 40099.516176 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.5336, "high": 0.5362, "low": 0.5327, "close": 0.5352, "volume": 91427.27, "close_time": 1769075999999, "quote_volume": 48863.441289, "trades": 756, "taker_buy_base": 53473.67, "taker_buy_quote": 28587.737113 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.5354, "high": 0.5356, "low": 0.5332, "close": 0.5338, "volume": 76198.48, "close_time": 1769079599999, "quote_volume": 40717.025384, "trades": 643, "taker_buy_base": 36375.44, "taker_buy_quote": 19442.02172 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.5337, "high": 0.5337, "low": 0.5286, "close": 0.5288, "volume": 241329.47, "close_time": 1769083199999, "quote_volume": 128255.32382, "trades": 1209, "taker_buy_base": 81728.49, "taker_buy_quote": 43440.915697 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.5289, "high": 0.5301, "low": 0.5278, "close": 0.5293, "volume": 122567.94, "close_time": 1769086799999, "quote_volume": 64856.772695, "trades": 912, "taker_buy_base": 57684.38, "taker_buy_quote": 30530.941546 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.5293, "high": 0.533, "low": 0.5248, "close": 0.5267, "volume": 232474.85, "close_time": 1769090399999, "quote_volume": 122982.024037, "trades": 1754, "taker_buy_base": 104586.72, "taker_buy_quote": 55400.311455 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.5266, "high": 0.5278, "low": 0.5197, "close": 0.5213, "volume": 330381.31, "close_time": 1769093999999, "quote_volume": 173243.467735, "trades": 3176, "taker_buy_base": 168183.71, "taker_buy_quote": 88225.533016 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.5212, "high": 0.5246, "low": 0.5154, "close": 0.5212, "volume": 375186.44, "close_time": 1769097599999, "quote_volume": 195266.704541, "trades": 4126, "taker_buy_base": 199213.68, "taker_buy_quote": 103748.464978 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.5212, "high": 0.5269, "low": 0.5191, "close": 0.5254, "volume": 416522.0, "close_time": 1769101199999, "quote_volume": 217478.087911, "trades": 2874, "taker_buy_base": 208895.9, "taker_buy_quote": 109175.447734 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.5255, "high": 0.5272, "low": 0.5224, "close": 0.5266, "volume": 171804.36, "close_time": 1769104799999, "quote_volume": 90281.587433, "trades": 1769, "taker_buy_base": 93614.25, "taker_buy_quote": 49212.373577 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.5265, "high": 0.5269, "low": 0.5216, "close": 0.5217, "volume": 190940.5, "close_time": 1769108399999, "quote_volume": 100215.296956, "trades": 1401, "taker_buy_base": 90445.44, "taker_buy_quote": 47461.715849 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.5218, "high": 0.5261, "low": 0.5203, "close": 0.5248, "volume": 226390.15, "close_time": 1769111999999, "quote_volume": 118674.192649, "trades": 1270, "taker_buy_base": 108985.05, "taker_buy_quote": 57139.364944 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.5248, "high": 0.5264, "low": 0.5206, "close": 0.5222, "volume": 199981.6, "close_time": 1769115599999, "quote_volume": 104522.362423, "trades": 1332, "taker_buy_base": 68989.12, "taker_buy_quote": 36060.717916 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.5223, "high": 0.5242, "low": 0.5213, "close": 0.5232, "volume": 104307.99, "close_time": 1769119199999, "quote_volume": 54559.719295, "trades": 759, "taker_buy_base": 70844.23, "taker_buy_quote": 37061.458168 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.5233, "high": 0.5257, "low": 0.5216, "close": 0.523, "volume": 138042.55, "close_time": 1769122799999, "quote_volume": 72173.989304, "trades": 584, "taker_buy_base": 46418.12, "taker_buy_quote": 24282.44435 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.5231, "high": 0.5241, "low": 0.5206, "close": 0.5232, "volume": 161104.66, "close_time": 1769126399999, "quote_volume": 84142.920117, "trades": 1023, "taker_buy_base": 91644.64, "taker_buy_quote": 47873.720133 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.5233, "high": 0.5239, "low": 0.5208, "close": 0.5227, "volume": 74547.73, "close_time": 1769129999999, "quote_volume": 38967.997286, "trades": 753, "taker_buy_base": 28874.43, "taker_buy_quote": 15089.965527 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.5228, "high": 0.5275, "low": 0.5228, "close": 0.5271, "volume": 105394.67, "close_time": 1769133599999, "quote_volume": 55450.559919, "trades": 644, "taker_buy_base": 86659.73, "taker_buy_quote": 45594.385658 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.5273, "high": 0.5279, "low": 0.5246, "close": 0.5247, "volume": 82588.03, "close_time": 1769137199999, "quote_volume": 43465.294684, "trades": 538, "taker_buy_base": 33264.43, "taker_buy_quote": 17518.856026 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.5246, "high": 0.5289, "low": 0.5245, "close": 0.5282, "volume": 60546.56, "close_time": 1769140799999, "quote_volume": 31935.841175, "trades": 658, "taker_buy_base": 25159.73, "taker_buy_quote": 13273.630199 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.5283, "high": 0.5327, "low": 0.5276, "close": 0.5318, "volume": 98622.79, "close_time": 1769144399999, "quote_volume": 52258.757301, "trades": 671, "taker_buy_base": 72406.4, "taker_buy_quote": 38359.890834 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.5317, "high": 0.5319, "low": 0.5288, "close": 0.5305, "volume": 87488.05, "close_time": 1769147999999, "quote_volume": 46410.094679, "trades": 767, "taker_buy_base": 24415.4, "taker_buy_quote": 12953.55971 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.5305, "high": 0.5326, "low": 0.5261, "close": 0.5261, "volume": 129056.74, "close_time": 1769151599999, "quote_volume": 68341.499196, "trades": 1025, "taker_buy_base": 63473.35, "taker_buy_quote": 33625.592611 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.5262, "high": 0.5285, "low": 0.5257, "close": 0.5264, "volume": 71368.71, "close_time": 1769155199999, "quote_volume": 37624.214557, "trades": 621, "taker_buy_base": 36157.95, "taker_buy_quote": 19066.182517 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.5263, "high": 0.5288, "low": 0.5213, "close": 0.5225, "volume": 189216.85, "close_time": 1769158799999, "quote_volume": 99294.399472, "trades": 1376, "taker_buy_base": 74267.57, "taker_buy_quote": 38995.47581 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.5223, "high": 0.5242, "low": 0.5208, "close": 0.5221, "volume": 297161.57, "close_time": 1769162399999, "quote_volume": 155238.549819, "trades": 1236, "taker_buy_base": 170235.16, "taker_buy_quote": 88922.757446 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.5221, "high": 0.5232, "low": 0.5195, "close": 0.5218, "volume": 240460.42, "close_time": 1769165999999, "quote_volume": 125461.9941, "trades": 1023, "taker_buy_base": 120302.84, "taker_buy_quote": 62774.703958 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.5217, "high": 0.5257, "low": 0.5216, "close": 0.5253, "volume": 64345.99, "close_time": 1769169599999, "quote_volume": 33698.269477, "trades": 639, "taker_buy_base": 38911.75, "taker_buy_quote": 20367.711928 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.5251, "high": 0.5258, "low": 0.5223, "close": 0.5235, "volume": 23619.72, "close_time": 1769173199999, "quote_volume": 12380.771588, "trades": 350, "taker_buy_base": 9956.34, "taker_buy_quote": 5219.882755 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.5234, "high": 0.524, "low": 0.5209, "close": 0.5212, "volume": 52432.16, "close_time": 1769176799999, "quote_volume": 27409.251731, "trades": 625, "taker_buy_base": 13385.23, "taker_buy_quote": 6998.297829 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.5211, "high": 0.5236, "low": 0.5114, "close": 0.5157, "volume": 590954.21, "close_time": 1769180399999, "quote_volume": 304864.913532, "trades": 5161, "taker_buy_base": 268130.11, "taker_buy_quote": 138212.208514 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.5158, "high": 0.5265, "low": 0.5127, "close": 0.5256, "volume": 438886.08, "close_time": 1769183999999, "quote_volume": 228095.413402, "trades": 3452, "taker_buy_base": 209206.98, "taker_buy_quote": 108755.088989 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.5257, "high": 0.5319, "low": 0.5219, "close": 0.5274, "volume": 238115.14, "close_time": 1769187599999, "quote_volume": 125665.061998, "trades": 2644, "taker_buy_base": 118403.14, "taker_buy_quote": 62490.420514 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.5273, "high": 0.5378, "low": 0.5242, "close": 0.5307, "volume": 631806.48, "close_time": 1769191199999, "quote_volume": 336132.436357, "trades": 4135, "taker_buy_base": 333786.49, "taker_buy_quote": 177767.605884 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.5306, "high": 0.5358, "low": 0.5297, "close": 0.5326, "volume": 258745.18, "close_time": 1769194799999, "quote_volume": 137857.530179, "trades": 1792, "taker_buy_base": 130929.0, "taker_buy_quote": 69807.628232 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.5325, "high": 0.5325, "low": 0.5229, "close": 0.5254, "volume": 428576.76, "close_time": 1769198399999, "quote_volume": 225881.236466, "trades": 2993, "taker_buy_base": 211646.81, "taker_buy_quote": 111497.952694 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.5255, "high": 0.5264, "low": 0.5183, "close": 0.5217, "volume": 252056.27, "close_time": 1769201999999, "quote_volume": 131569.601127, "trades": 2406, "taker_buy_base": 109176.25, "taker_buy_quote": 57017.659549 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.5216, "high": 0.5252, "low": 0.5211, "close": 0.5224, "volume": 69226.52, "close_time": 1769205599999, "quote_volume": 36230.074735, "trades": 788, "taker_buy_base": 44306.81, "taker_buy_quote": 23186.003212 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.5223, "high": 0.5264, "low": 0.5222, "close": 0.5261, "volume": 96857.46, "close_time": 1769209199999, "quote_volume": 50863.369796, "trades": 597, "taker_buy_base": 51195.73, "taker_buy_quote": 26888.728988 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.526, "high": 0.526, "low": 0.5233, "close": 0.5244, "volume": 61383.58, "close_time": 1769212799999, "quote_volume": 32188.084588, "trades": 678, "taker_buy_base": 35620.18, "taker_buy_quote": 18683.14491 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.5244, "high": 0.5263, "low": 0.5221, "close": 0.5221, "volume": 81710.71, "close_time": 1769216399999, "quote_volume": 42824.791785, "trades": 647, "taker_buy_base": 39228.92, "taker_buy_quote": 20575.837281 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.522, "high": 0.5228, "low": 0.5206, "close": 0.5227, "volume": 155398.95, "close_time": 1769219999999, "quote_volume": 81096.295427, "trades": 765, "taker_buy_base": 27718.11, "taker_buy_quote": 14465.922369 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.5228, "high": 0.5244, "low": 0.5225, "close": 0.5234, "volume": 24360.22, "close_time": 1769223599999, "quote_volume": 12745.661884, "trades": 339, "taker_buy_base": 13369.97, "taker_buy_quote": 6997.357978 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.5234, "high": 0.5282, "low": 0.5227, "close": 0.5264, "volume": 116951.18, "close_time": 1769227199999, "quote_volume": 61557.8067, "trades": 811, "taker_buy_base": 47028.15, "taker_buy_quote": 24742.768121 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.5265, "high": 0.5281, "low": 0.526, "close": 0.5269, "volume": 97201.1, "close_time": 1769230799999, "quote_volume": 51231.87404, "trades": 595, "taker_buy_base": 34647.12, "taker_buy_quote": 18271.267941 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.5269, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 68954.54, "close_time": 1769234399999, "quote_volume": 36269.136418, "trades": 437, "taker_buy_base": 24438.41, "taker_buy_quote": 12855.803207 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.5271, "high": 0.5285, "low": 0.5269, "close": 0.5278, "volume": 31296.41, "close_time": 1769237999999, "quote_volume": 16515.065858, "trades": 341, "taker_buy_base": 11926.54, "taker_buy_quote": 6295.940721 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.5278, "high": 0.5287, "low": 0.5265, "close": 0.5267, "volume": 38155.35, "close_time": 1769241599999, "quote_volume": 20124.89973, "trades": 338, "taker_buy_base": 17413.36, "taker_buy_quote": 9186.296071 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.5266, "high": 0.5286, "low": 0.5261, "close": 0.5273, "volume": 124326.91, "close_time": 1769245199999, "quote_volume": 65605.543509, "trades": 584, "taker_buy_base": 51408.01, "taker_buy_quote": 27127.871334 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.5273, "high": 0.5274, "low": 0.5234, "close": 0.524, "volume": 129161.16, "close_time": 1769248799999, "quote_volume": 67874.084725, "trades": 523, "taker_buy_base": 38047.62, "taker_buy_quote": 19991.932681 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.5241, "high": 0.525, "low": 0.5233, "close": 0.5249, "volume": 67856.91, "close_time": 1769252399999, "quote_volume": 35573.605623, "trades": 338, "taker_buy_base": 47936.07, "taker_buy_quote": 25135.30882 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.525, "high": 0.5257, "low": 0.5235, "close": 0.5241, "volume": 53861.75, "close_time": 1769255999999, "quote_volume": 28256.742454, "trades": 406, "taker_buy_base": 21581.6, "taker_buy_quote": 11324.572201 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.5242, "high": 0.5246, "low": 0.5231, "close": 0.5238, "volume": 42996.24, "close_time": 1769259599999, "quote_volume": 22519.2191, "trades": 272, "taker_buy_base": 14104.0, "taker_buy_quote": 7392.499839 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.5239, "high": 0.5239, "low": 0.5201, "close": 0.5201, "volume": 68274.37, "close_time": 1769263199999, "quote_volume": 35676.261847, "trades": 494, "taker_buy_base": 36806.57, "taker_buy_quote": 19234.50777 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.5201, "high": 0.5222, "low": 0.519, "close": 0.5214, "volume": 142401.29, "close_time": 1769266799999, "quote_volume": 74171.697902, "trades": 856, "taker_buy_base": 78283.76, "taker_buy_quote": 40786.297601 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.5216, "high": 0.5222, "low": 0.5172, "close": 0.5174, "volume": 159341.74, "close_time": 1769270399999, "quote_volume": 82685.370591, "trades": 928, "taker_buy_base": 50083.31, "taker_buy_quote": 26004.873588 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.5173, "high": 0.5192, "low": 0.5155, "close": 0.5188, "volume": 457082.84, "close_time": 1769273999999, "quote_volume": 236446.576408, "trades": 1509, "taker_buy_base": 138790.01, "taker_buy_quote": 71794.000656 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.5189, "high": 0.5212, "low": 0.518, "close": 0.5211, "volume": 75565.29, "close_time": 1769277599999, "quote_volume": 39309.631839, "trades": 593, "taker_buy_base": 53705.46, "taker_buy_quote": 27941.597765 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.5211, "high": 0.5224, "low": 0.5204, "close": 0.5209, "volume": 68199.61, "close_time": 1769281199999, "quote_volume": 35562.660209, "trades": 480, "taker_buy_base": 36900.49, "taker_buy_quote": 19240.840695 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.5211, "high": 0.5212, "low": 0.519, "close": 0.5191, "volume": 48837.17, "close_time": 1769284799999, "quote_volume": 25409.414225, "trades": 390, "taker_buy_base": 18689.11, "taker_buy_quote": 9727.383844 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.5191, "high": 0.5214, "low": 0.5187, "close": 0.5211, "volume": 30341.45, "close_time": 1769288399999, "quote_volume": 15788.714573, "trades": 345, "taker_buy_base": 14329.76, "taker_buy_quote": 7458.112974 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.5211, "high": 0.5213, "low": 0.52, "close": 0.5208, "volume": 59201.08, "close_time": 1769291999999, "quote_volume": 30826.127749, "trades": 424, "taker_buy_base": 34698.6, "taker_buy_quote": 18070.947112 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.5209, "high": 0.5231, "low": 0.5204, "close": 0.5225, "volume": 82057.6, "close_time": 1769295599999, "quote_volume": 42856.432577, "trades": 416, "taker_buy_base": 51268.83, "taker_buy_quote": 26773.921006 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.5225, "high": 0.5225, "low": 0.52, "close": 0.5201, "volume": 53619.23, "close_time": 1769299199999, "quote_volume": 27934.254765, "trades": 740, "taker_buy_base": 6683.32, "taker_buy_quote": 3485.189728 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.52, "high": 0.5213, "low": 0.5193, "close": 0.5212, "volume": 55825.45, "close_time": 1769302799999, "quote_volume": 29052.166075, "trades": 794, "taker_buy_base": 34745.67, "taker_buy_quote": 18085.679057 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.5212, "high": 0.522, "low": 0.5176, "close": 0.5186, "volume": 93015.38, "close_time": 1769306399999, "quote_volume": 48290.941511, "trades": 608, "taker_buy_base": 45667.39, "taker_buy_quote": 23705.869474 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.5187, "high": 0.5209, "low": 0.518, "close": 0.5194, "volume": 164550.8, "close_time": 1769309999999, "quote_volume": 85568.367069, "trades": 550, "taker_buy_base": 111101.03, "taker_buy_quote": 57788.090324 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.5194, "high": 0.5199, "low": 0.5145, "close": 0.5158, "volume": 161385.66, "close_time": 1769313599999, "quote_volume": 83424.036018, "trades": 832, "taker_buy_base": 71284.07, "taker_buy_quote": 36819.326392 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.5157, "high": 0.5178, "low": 0.5149, "close": 0.5156, "volume": 44817.87, "close_time": 1769317199999, "quote_volume": 23142.424303, "trades": 435, "taker_buy_base": 16881.38, "taker_buy_quote": 8721.281608 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.5158, "high": 0.5172, "low": 0.515, "close": 0.5172, "volume": 150239.09, "close_time": 1769320799999, "quote_volume": 77565.808967, "trades": 695, "taker_buy_base": 83071.94, "taker_buy_quote": 42895.690476 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.5172, "high": 0.5187, "low": 0.515, "close": 0.5162, "volume": 109269.96, "close_time": 1769324399999, "quote_volume": 56485.07848, "trades": 663, "taker_buy_base": 43451.18, "taker_buy_quote": 22455.420967 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.5161, "high": 0.5172, "low": 0.514, "close": 0.5169, "volume": 230598.56, "close_time": 1769327999999, "quote_volume": 118959.588022, "trades": 1893, "taker_buy_base": 129910.76, "taker_buy_quote": 67052.341745 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.5169, "high": 0.5186, "low": 0.514, "close": 0.5158, "volume": 305907.67, "close_time": 1769331599999, "quote_volume": 157915.335898, "trades": 1396, "taker_buy_base": 144993.68, "taker_buy_quote": 74837.961986 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.5157, "high": 0.5211, "low": 0.5148, "close": 0.5193, "volume": 180128.8, "close_time": 1769335199999, "quote_volume": 93357.892825, "trades": 1081, "taker_buy_base": 97743.6, "taker_buy_quote": 50634.707383 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.5193, "high": 0.5221, "low": 0.5182, "close": 0.5197, "volume": 160980.07, "close_time": 1769338799999, "quote_volume": 83702.760339, "trades": 736, "taker_buy_base": 67990.81, "taker_buy_quote": 35365.624649 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.5196, "high": 0.5206, "low": 0.5175, "close": 0.5181, "volume": 88037.29, "close_time": 1769342399999, "quote_volume": 45671.485501, "trades": 510, "taker_buy_base": 43288.63, "taker_buy_quote": 22449.285347 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.518, "high": 0.518, "low": 0.5145, "close": 0.5165, "volume": 164990.17, "close_time": 1769345999999, "quote_volume": 85158.474186, "trades": 1018, "taker_buy_base": 100959.22, "taker_buy_quote": 52119.683316 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.5165, "high": 0.517, "low": 0.5136, "close": 0.5163, "volume": 108726.04, "close_time": 1769349599999, "quote_volume": 56036.585597, "trades": 824, "taker_buy_base": 39556.42, "taker_buy_quote": 20385.207183 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.5162, "high": 0.5164, "low": 0.51, "close": 0.5132, "volume": 327036.85, "close_time": 1769353199999, "quote_volume": 167582.982531, "trades": 2378, "taker_buy_base": 160830.19, "taker_buy_quote": 82412.092816 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.5131, "high": 0.5157, "low": 0.5108, "close": 0.5123, "volume": 143804.26, "close_time": 1769356799999, "quote_volume": 73762.756595, "trades": 1971, "taker_buy_base": 69631.06, "taker_buy_quote": 35712.581946 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.5123, "high": 0.5123, "low": 0.4988, "close": 0.5042, "volume": 1726576.67, "close_time": 1769360399999, "quote_volume": 870414.171321, "trades": 12788, "taker_buy_base": 762510.89, "taker_buy_quote": 384595.576797 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.5042, "high": 0.5056, "low": 0.5006, "close": 0.5023, "volume": 286360.07, "close_time": 1769363999999, "quote_volume": 144102.06346, "trades": 2056, "taker_buy_base": 109676.13, "taker_buy_quote": 55187.751154 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.5022, "high": 0.5034, "low": 0.4916, "close": 0.4959, "volume": 981028.82, "close_time": 1769367599999, "quote_volume": 487093.158777, "trades": 6245, "taker_buy_base": 421032.26, "taker_buy_quote": 209083.799324 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.496, "high": 0.4975, "low": 0.4856, "close": 0.4892, "volume": 1078961.8, "close_time": 1769371199999, "quote_volume": 529769.283734, "trades": 5982, "taker_buy_base": 442640.55, "taker_buy_quote": 217419.90575 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4894, "high": 0.4942, "low": 0.4867, "close": 0.4906, "volume": 445392.08, "close_time": 1769374799999, "quote_volume": 218423.959331, "trades": 3343, "taker_buy_base": 214298.91, "taker_buy_quote": 105073.301577 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.4907, "high": 0.495, "low": 0.4903, "close": 0.4936, "volume": 496507.49, "close_time": 1769378399999, "quote_volume": 244655.480062, "trades": 2654, "taker_buy_base": 237018.46, "taker_buy_quote": 116835.946804 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.4937, "high": 0.4944, "low": 0.4887, "close": 0.4914, "volume": 208312.22, "close_time": 1769381999999, "quote_volume": 102392.663702, "trades": 1082, "taker_buy_base": 103123.19, "taker_buy_quote": 50734.226505 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.4915, "high": 0.4965, "low": 0.4898, "close": 0.4957, "volume": 335018.27, "close_time": 1769385599999, "quote_volume": 165261.284979, "trades": 1814, "taker_buy_base": 232054.11, "taker_buy_quote": 114505.662645 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4957, "high": 0.5015, "low": 0.4948, "close": 0.5015, "volume": 352531.39, "close_time": 1769389199999, "quote_volume": 175497.450124, "trades": 1769, "taker_buy_base": 172418.0, "taker_buy_quote": 85847.556019 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.5016, "high": 0.5124, "low": 0.5013, "close": 0.5104, "volume": 534501.2, "close_time": 1769392799999, "quote_volume": 271823.474375, "trades": 2802, "taker_buy_base": 286137.98, "taker_buy_quote": 145441.373492 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.5105, "high": 0.5115, "low": 0.5064, "close": 0.5081, "volume": 276489.17, "close_time": 1769396399999, "quote_volume": 140731.250913, "trades": 1298, "taker_buy_base": 157052.82, "taker_buy_quote": 79936.668409 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.5082, "high": 0.5095, "low": 0.5029, "close": 0.5041, "volume": 116732.53, "close_time": 1769399999999, "quote_volume": 59021.122684, "trades": 861, "taker_buy_base": 56894.29, "taker_buy_quote": 28765.589479 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.5042, "high": 0.5097, "low": 0.5042, "close": 0.5077, "volume": 131343.73, "close_time": 1769403599999, "quote_volume": 66620.175581, "trades": 1031, "taker_buy_base": 62302.0, "taker_buy_quote": 31609.564844 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.5078, "high": 0.5103, "low": 0.5074, "close": 0.509, "volume": 101529.5, "close_time": 1769407199999, "quote_volume": 51678.044735, "trades": 726, "taker_buy_base": 55146.79, "taker_buy_quote": 28071.414585 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.5091, "high": 0.517, "low": 0.5077, "close": 0.5166, "volume": 453794.05, "close_time": 1769410799999, "quote_volume": 232887.102128, "trades": 1737, "taker_buy_base": 331599.62, "taker_buy_quote": 170323.776674 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.5167, "high": 0.5228, "low": 0.516, "close": 0.5201, "volume": 449249.76, "close_time": 1769414399999, "quote_volume": 233739.255588, "trades": 2037, "taker_buy_base": 269463.24, "taker_buy_quote": 140302.23622 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.5204, "high": 0.5286, "low": 0.5204, "close": 0.5216, "volume": 735228.12, "close_time": 1769417999999, "quote_volume": 385426.024538, "trades": 3345, "taker_buy_base": 368331.88, "taker_buy_quote": 193082.818197 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.5217, "high": 0.5226, "low": 0.512, "close": 0.5125, "volume": 409349.2, "close_time": 1769421599999, "quote_volume": 211397.055688, "trades": 1675, "taker_buy_base": 150784.11, "taker_buy_quote": 77786.335488 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.5127, "high": 0.5159, "low": 0.5126, "close": 0.5141, "volume": 125418.38, "close_time": 1769425199999, "quote_volume": 64496.670015, "trades": 738, "taker_buy_base": 78554.64, "taker_buy_quote": 40394.863354 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.5141, "high": 0.5147, "low": 0.5105, "close": 0.5114, "volume": 110902.1, "close_time": 1769428799999, "quote_volume": 56805.553386, "trades": 618, "taker_buy_base": 42281.52, "taker_buy_quote": 21671.956177 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.5115, "high": 0.5149, "low": 0.5115, "close": 0.5128, "volume": 122981.77, "close_time": 1769432399999, "quote_volume": 63130.050126, "trades": 669, "taker_buy_base": 66754.39, "taker_buy_quote": 34273.167174 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.5129, "high": 0.5152, "low": 0.5121, "close": 0.5138, "volume": 267359.61, "close_time": 1769435999999, "quote_volume": 137237.893236, "trades": 1085, "taker_buy_base": 72086.05, "taker_buy_quote": 37023.488544 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.5137, "high": 0.5198, "low": 0.5097, "close": 0.5167, "volume": 620318.92, "close_time": 1769439599999, "quote_volume": 319066.952764, "trades": 4317, "taker_buy_base": 302696.91, "taker_buy_quote": 155745.352089 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.5166, "high": 0.5218, "low": 0.5102, "close": 0.5134, "volume": 544790.5, "close_time": 1769443199999, "quote_volume": 281268.562765, "trades": 4069, "taker_buy_base": 275603.3, "taker_buy_quote": 142366.225558 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.5135, "high": 0.5155, "low": 0.5098, "close": 0.5126, "volume": 333067.6, "close_time": 1769446799999, "quote_volume": 170740.776802, "trades": 2631, "taker_buy_base": 164778.21, "taker_buy_quote": 84546.828503 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.5125, "high": 0.5151, "low": 0.5078, "close": 0.5145, "volume": 361995.65, "close_time": 1769450399999, "quote_volume": 185005.708145, "trades": 2092, "taker_buy_base": 184005.06, "taker_buy_quote": 94112.568399 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.5143, "high": 0.5198, "low": 0.5135, "close": 0.5174, "volume": 321186.49, "close_time": 1769453999999, "quote_volume": 165863.960995, "trades": 2011, "taker_buy_base": 149081.08, "taker_buy_quote": 77006.370089 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.5175, "high": 0.519, "low": 0.5129, "close": 0.5138, "volume": 161441.37, "close_time": 1769457599999, "quote_volume": 83311.302797, "trades": 990, "taker_buy_base": 82045.53, "taker_buy_quote": 42379.830865 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.5139, "high": 0.5148, "low": 0.5096, "close": 0.5107, "volume": 206547.11, "close_time": 1769461199999, "quote_volume": 105852.46773, "trades": 1230, "taker_buy_base": 100928.17, "taker_buy_quote": 51777.727969 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.5106, "high": 0.5185, "low": 0.5096, "close": 0.5158, "volume": 214696.03, "close_time": 1769464799999, "quote_volume": 110611.296561, "trades": 1564, "taker_buy_base": 133926.98, "taker_buy_quote": 69022.912902 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.5159, "high": 0.52, "low": 0.5155, "close": 0.5161, "volume": 307344.76, "close_time": 1769468399999, "quote_volume": 159160.904821, "trades": 1160, "taker_buy_base": 141061.72, "taker_buy_quote": 73042.201001 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.5158, "high": 0.5182, "low": 0.5138, "close": 0.516, "volume": 149245.87, "close_time": 1769471999999, "quote_volume": 77022.265639, "trades": 1261, "taker_buy_base": 65275.04, "taker_buy_quote": 33675.987913 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.5161, "high": 0.517, "low": 0.5148, "close": 0.5164, "volume": 81233.45, "close_time": 1769475599999, "quote_volume": 41878.413588, "trades": 514, "taker_buy_base": 39560.45, "taker_buy_quote": 20395.98346 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.5163, "high": 0.5204, "low": 0.5149, "close": 0.5184, "volume": 185186.29, "close_time": 1769479199999, "quote_volume": 95950.442921, "trades": 1004, "taker_buy_base": 89760.0, "taker_buy_quote": 46511.908789 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.5186, "high": 0.5201, "low": 0.5171, "close": 0.5186, "volume": 118933.74, "close_time": 1769482799999, "quote_volume": 61674.665525, "trades": 801, "taker_buy_base": 44012.91, "taker_buy_quote": 22837.694349 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.5185, "high": 0.5191, "low": 0.5163, "close": 0.5165, "volume": 110468.23, "close_time": 1769486399999, "quote_volume": 57161.51052, "trades": 587, "taker_buy_base": 29891.94, "taker_buy_quote": 15477.404608 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.5164, "high": 0.5198, "low": 0.5154, "close": 0.5165, "volume": 196857.38, "close_time": 1769489999999, "quote_volume": 101692.910753, "trades": 804, "taker_buy_base": 37921.18, "taker_buy_quote": 19620.321916 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.5164, "high": 0.5167, "low": 0.5149, "close": 0.5162, "volume": 90469.05, "close_time": 1769493599999, "quote_volume": 46658.53537, "trades": 555, "taker_buy_base": 41230.58, "taker_buy_quote": 21266.611954 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.5161, "high": 0.5163, "low": 0.5122, "close": 0.5135, "volume": 1193707.27, "close_time": 1769497199999, "quote_volume": 613787.81955, "trades": 2605, "taker_buy_base": 645902.17, "taker_buy_quote": 331773.434272 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.5136, "high": 0.5166, "low": 0.5133, "close": 0.5156, "volume": 135579.26, "close_time": 1769500799999, "quote_volume": 69831.707136, "trades": 731, "taker_buy_base": 33960.85, "taker_buy_quote": 17494.672323 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.5158, "high": 0.5176, "low": 0.5137, "close": 0.5148, "volume": 77661.32, "close_time": 1769504399999, "quote_volume": 40045.431217, "trades": 677, "taker_buy_base": 25219.84, "taker_buy_quote": 13008.445274 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.5148, "high": 0.5148, "low": 0.5114, "close": 0.5117, "volume": 98226.35, "close_time": 1769507999999, "quote_volume": 50380.970972, "trades": 750, "taker_buy_base": 52791.69, "taker_buy_quote": 27090.736791 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.5117, "high": 0.5136, "low": 0.5113, "close": 0.512, "volume": 171660.47, "close_time": 1769511599999, "quote_volume": 87946.437986, "trades": 701, "taker_buy_base": 76402.14, "taker_buy_quote": 39161.669908 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.512, "high": 0.5132, "low": 0.511, "close": 0.5117, "volume": 143862.83, "close_time": 1769515199999, "quote_volume": 73667.421771, "trades": 718, "taker_buy_base": 95668.37, "taker_buy_quote": 48980.545212 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.5118, "high": 0.5125, "low": 0.5101, "close": 0.5112, "volume": 120626.28, "close_time": 1769518799999, "quote_volume": 61698.314571, "trades": 603, "taker_buy_base": 19315.9, "taker_buy_quote": 9881.303238 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.5113, "high": 0.5117, "low": 0.509, "close": 0.5097, "volume": 56136.49, "close_time": 1769522399999, "quote_volume": 28643.931235, "trades": 476, "taker_buy_base": 23671.1, "taker_buy_quote": 12078.168208 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.5097, "high": 0.5157, "low": 0.5081, "close": 0.5099, "volume": 241065.04, "close_time": 1769525999999, "quote_volume": 123397.054423, "trades": 1988, "taker_buy_base": 146264.07, "taker_buy_quote": 74917.362368 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.5099, "high": 0.5163, "low": 0.5087, "close": 0.5159, "volume": 256593.77, "close_time": 1769529599999, "quote_volume": 131374.944137, "trades": 1792, "taker_buy_base": 144655.51, "taker_buy_quote": 74048.724523 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.5159, "high": 0.5249, "low": 0.5157, "close": 0.5218, "volume": 329993.67, "close_time": 1769533199999, "quote_volume": 171938.083612, "trades": 3255, "taker_buy_base": 172593.9, "taker_buy_quote": 89944.709802 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.5218, "high": 0.5221, "low": 0.5087, "close": 0.5104, "volume": 425546.01, "close_time": 1769536799999, "quote_volume": 218017.787592, "trades": 3020, "taker_buy_base": 203770.54, "taker_buy_quote": 104420.762286 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.5102, "high": 0.5211, "low": 0.5095, "close": 0.5192, "volume": 252730.35, "close_time": 1769540399999, "quote_volume": 130100.135494, "trades": 2002, "taker_buy_base": 166901.13, "taker_buy_quote": 85957.470779 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.5191, "high": 0.5213, "low": 0.5172, "close": 0.5197, "volume": 221898.42, "close_time": 1769543999999, "quote_volume": 115365.361725, "trades": 1175, "taker_buy_base": 145709.66, "taker_buy_quote": 75801.465896 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.5198, "high": 0.5295, "low": 0.5197, "close": 0.5287, "volume": 458142.71, "close_time": 1769547599999, "quote_volume": 240858.377167, "trades": 3452, "taker_buy_base": 245588.01, "taker_buy_quote": 129220.671819 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.5286, "high": 0.5302, "low": 0.5231, "close": 0.5235, "volume": 261024.16, "close_time": 1769551199999, "quote_volume": 137345.528272, "trades": 1497, "taker_buy_base": 156546.92, "taker_buy_quote": 82420.045588 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.5236, "high": 0.5298, "low": 0.5236, "close": 0.5279, "volume": 89546.05, "close_time": 1769554799999, "quote_volume": 47182.113479, "trades": 612, "taker_buy_base": 36553.0, "taker_buy_quote": 19246.575718 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.5278, "high": 0.5286, "low": 0.5253, "close": 0.5255, "volume": 267101.04, "close_time": 1769558399999, "quote_volume": 140706.378326, "trades": 1408, "taker_buy_base": 152506.95, "taker_buy_quote": 80356.626225 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.5256, "high": 0.5266, "low": 0.5225, "close": 0.5263, "volume": 169382.15, "close_time": 1769561999999, "quote_volume": 88764.191981, "trades": 1023, "taker_buy_base": 93692.39, "taker_buy_quote": 49113.823433 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.5264, "high": 0.5267, "low": 0.5229, "close": 0.5244, "volume": 57832.9, "close_time": 1769565599999, "quote_volume": 30359.765071, "trades": 710, "taker_buy_base": 22360.84, "taker_buy_quote": 11732.28639 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.5243, "high": 0.5266, "low": 0.5232, "close": 0.5259, "volume": 184861.65, "close_time": 1769569199999, "quote_volume": 97051.088684, "trades": 1003, "taker_buy_base": 122440.92, "taker_buy_quote": 64289.228001 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.5258, "high": 0.5265, "low": 0.5238, "close": 0.5245, "volume": 96388.77, "close_time": 1769572799999, "quote_volume": 50612.617357, "trades": 736, "taker_buy_base": 27313.14, "taker_buy_quote": 14345.386231 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.5243, "high": 0.5248, "low": 0.5204, "close": 0.5218, "volume": 166500.29, "close_time": 1769576399999, "quote_volume": 86905.567094, "trades": 773, "taker_buy_base": 83701.61, "taker_buy_quote": 43714.336554 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.5219, "high": 0.5247, "low": 0.5219, "close": 0.5243, "volume": 122822.26, "close_time": 1769579999999, "quote_volume": 64316.259231, "trades": 703, "taker_buy_base": 56042.04, "taker_buy_quote": 29336.004482 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.5243, "high": 0.5259, "low": 0.5225, "close": 0.5245, "volume": 209883.9, "close_time": 1769583599999, "quote_volume": 110144.372291, "trades": 979, "taker_buy_base": 148366.34, "taker_buy_quote": 77873.575629 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.5244, "high": 0.5249, "low": 0.5205, "close": 0.5215, "volume": 307139.99, "close_time": 1769587199999, "quote_volume": 160497.234415, "trades": 1275, "taker_buy_base": 92285.82, "taker_buy_quote": 48205.887091 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.5216, "high": 0.5229, "low": 0.5197, "close": 0.5199, "volume": 75676.99, "close_time": 1769590799999, "quote_volume": 39440.943146, "trades": 663, "taker_buy_base": 31389.93, "taker_buy_quote": 16359.989347 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.52, "high": 0.5261, "low": 0.5192, "close": 0.5261, "volume": 125396.59, "close_time": 1769594399999, "quote_volume": 65667.674152, "trades": 1046, "taker_buy_base": 63470.42, "taker_buy_quote": 33239.511173 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.5262, "high": 0.5272, "low": 0.5229, "close": 0.5247, "volume": 241216.03, "close_time": 1769597999999, "quote_volume": 126544.958407, "trades": 1621, "taker_buy_base": 124908.32, "taker_buy_quote": 65531.278659 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.5247, "high": 0.5282, "low": 0.5214, "close": 0.5277, "volume": 363097.3, "close_time": 1769601599999, "quote_volume": 190519.893241, "trades": 1998, "taker_buy_base": 169418.35, "taker_buy_quote": 88970.651631 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.5277, "high": 0.528, "low": 0.5216, "close": 0.523, "volume": 197163.44, "close_time": 1769605199999, "quote_volume": 103323.34553, "trades": 1366, "taker_buy_base": 96169.6, "taker_buy_quote": 50403.218962 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.5231, "high": 0.5249, "low": 0.521, "close": 0.5219, "volume": 213145.69, "close_time": 1769608799999, "quote_volume": 111513.797943, "trades": 1255, "taker_buy_base": 110344.9, "taker_buy_quote": 57733.406256 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.5217, "high": 0.5221, "low": 0.5173, "close": 0.5187, "volume": 227187.22, "close_time": 1769612399999, "quote_volume": 118060.829965, "trades": 1873, "taker_buy_base": 81142.56, "taker_buy_quote": 42164.182225 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.5188, "high": 0.5212, "low": 0.5146, "close": 0.5183, "volume": 407638.51, "close_time": 1769615999999, "quote_volume": 211212.468687, "trades": 2225, "taker_buy_base": 145250.02, "taker_buy_quote": 75299.5345 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.5183, "high": 0.5203, "low": 0.5154, "close": 0.5179, "volume": 206556.74, "close_time": 1769619599999, "quote_volume": 106800.593136, "trades": 1347, "taker_buy_base": 81440.58, "taker_buy_quote": 42162.664363 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.518, "high": 0.5239, "low": 0.5167, "close": 0.5208, "volume": 205123.36, "close_time": 1769623199999, "quote_volume": 106839.744501, "trades": 1694, "taker_buy_base": 129555.04, "taker_buy_quote": 67508.867108 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.5208, "high": 0.5217, "low": 0.5176, "close": 0.5208, "volume": 281350.13, "close_time": 1769626799999, "quote_volume": 146171.001686, "trades": 1457, "taker_buy_base": 57112.1, "taker_buy_quote": 29680.437288 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.5207, "high": 0.5237, "low": 0.5185, "close": 0.5222, "volume": 493234.38, "close_time": 1769630399999, "quote_volume": 257001.485745, "trades": 3048, "taker_buy_base": 240556.43, "taker_buy_quote": 125260.969636 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.5221, "high": 0.5262, "low": 0.5195, "close": 0.5206, "volume": 309404.3, "close_time": 1769633999999, "quote_volume": 161739.361444, "trades": 1870, "taker_buy_base": 152232.06, "taker_buy_quote": 79620.137488 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.5206, "high": 0.5252, "low": 0.5167, "close": 0.5244, "volume": 267740.55, "close_time": 1769637599999, "quote_volume": 139540.598198, "trades": 2682, "taker_buy_base": 152563.21, "taker_buy_quote": 79507.729417 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.5243, "high": 0.5285, "low": 0.5213, "close": 0.5276, "volume": 768468.45, "close_time": 1769641199999, "quote_volume": 403316.321507, "trades": 1521, "taker_buy_base": 454385.96, "taker_buy_quote": 238417.189708 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.5276, "high": 0.5296, "low": 0.5232, "close": 0.5237, "volume": 363150.12, "close_time": 1769644799999, "quote_volume": 191000.258859, "trades": 1779, "taker_buy_base": 224145.22, "taker_buy_quote": 117848.85652 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5238, "high": 0.5254, "low": 0.5192, "close": 0.5223, "volume": 143126.09, "close_time": 1769648399999, "quote_volume": 74601.483613, "trades": 1237, "taker_buy_base": 54684.93, "taker_buy_quote": 28506.42899 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.5222, "high": 0.5229, "low": 0.5171, "close": 0.5178, "volume": 90579.78, "close_time": 1769651999999, "quote_volume": 46986.88238, "trades": 1121, "taker_buy_base": 28991.61, "taker_buy_quote": 15041.200617 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.5179, "high": 0.5189, "low": 0.5088, "close": 0.5111, "volume": 532500.81, "close_time": 1769655599999, "quote_volume": 273154.442896, "trades": 3690, "taker_buy_base": 208639.2, "taker_buy_quote": 107022.856541 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.5111, "high": 0.5139, "low": 0.5096, "close": 0.5101, "volume": 223880.96, "close_time": 1769659199999, "quote_volume": 114537.131251, "trades": 1423, "taker_buy_base": 107146.2, "taker_buy_quote": 54839.6224 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.51, "high": 0.5113, "low": 0.506, "close": 0.5098, "volume": 490744.12, "close_time": 1769662799999, "quote_volume": 249499.692693, "trades": 1698, "taker_buy_base": 239545.74, "taker_buy_quote": 121821.88988 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.5097, "high": 0.5101, "low": 0.5084, "close": 0.5087, "volume": 105109.37, "close_time": 1769666399999, "quote_volume": 53535.661196, "trades": 566, "taker_buy_base": 43080.45, "taker_buy_quote": 21940.67748 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.5087, "high": 0.5108, "low": 0.5086, "close": 0.5098, "volume": 105546.86, "close_time": 1769669999999, "quote_volume": 53776.813289, "trades": 668, "taker_buy_base": 38046.92, "taker_buy_quote": 19384.597369 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.5098, "high": 0.5118, "low": 0.5098, "close": 0.5103, "volume": 70524.93, "close_time": 1769673599999, "quote_volume": 36024.424374, "trades": 607, "taker_buy_base": 39123.93, "taker_buy_quote": 19992.107766 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5103, "high": 0.5124, "low": 0.5076, "close": 0.5098, "volume": 111493.14, "close_time": 1769677199999, "quote_volume": 56780.273408, "trades": 868, "taker_buy_base": 65686.1, "taker_buy_quote": 33447.898068 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.5097, "high": 0.5109, "low": 0.5087, "close": 0.5089, "volume": 97838.04, "close_time": 1769680799999, "quote_volume": 49863.780142, "trades": 481, "taker_buy_base": 47115.64, "taker_buy_quote": 24033.212065 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.5088, "high": 0.5099, "low": 0.5068, "close": 0.5074, "volume": 97848.29, "close_time": 1769684399999, "quote_volume": 49758.583487, "trades": 575, "taker_buy_base": 65230.83, "taker_buy_quote": 33173.510089 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.5074, "high": 0.5074, "low": 0.502, "close": 0.5031, "volume": 313618.26, "close_time": 1769687999999, "quote_volume": 158143.796756, "trades": 1265, "taker_buy_base": 67442.36, "taker_buy_quote": 33995.610319 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.503, "high": 0.5037, "low": 0.5004, "close": 0.5019, "volume": 197979.2, "close_time": 1769691599999, "quote_volume": 99448.988664, "trades": 1125, "taker_buy_base": 77615.63, "taker_buy_quote": 39011.420694 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.5018, "high": 0.503, "low": 0.5008, "close": 0.5028, "volume": 326419.65, "close_time": 1769695199999, "quote_volume": 163917.564036, "trades": 1281, "taker_buy_base": 120741.65, "taker_buy_quote": 60629.997721 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.5028, "high": 0.5042, "low": 0.4884, "close": 0.4889, "volume": 579062.77, "close_time": 1769698799999, "quote_volume": 287409.970001, "trades": 4273, "taker_buy_base": 231577.69, "taker_buy_quote": 115203.484025 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.489, "high": 0.489, "low": 0.4675, "close": 0.4784, "volume": 2892575.81, "close_time": 1769702399999, "quote_volume": 1374546.339683, "trades": 22165, "taker_buy_base": 1412282.46, "taker_buy_quote": 670961.483026 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4781, "high": 0.4786, "low": 0.4717, "close": 0.4783, "volume": 1078057.52, "close_time": 1769705999999, "quote_volume": 511947.712784, "trades": 7396, "taker_buy_base": 512994.69, "taker_buy_quote": 243732.667008 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.4783, "high": 0.486, "low": 0.4754, "close": 0.4761, "volume": 838232.88, "close_time": 1769709599999, "quote_volume": 403024.962144, "trades": 4110, "taker_buy_base": 457533.67, "taker_buy_quote": 220178.155284 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.476, "high": 0.478, "low": 0.4664, "close": 0.4674, "volume": 1227930.22, "close_time": 1769713199999, "quote_volume": 578547.860574, "trades": 6044, "taker_buy_base": 622185.86, "taker_buy_quote": 293196.964386 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.4673, "high": 0.4752, "low": 0.4656, "close": 0.4733, "volume": 682615.57, "close_time": 1769716799999, "quote_volume": 321225.33944, "trades": 3852, "taker_buy_base": 438836.74, "taker_buy_quote": 206715.740144 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4733, "high": 0.4801, "low": 0.4719, "close": 0.4793, "volume": 551423.57, "close_time": 1769720399999, "quote_volume": 262095.826404, "trades": 2059, "taker_buy_base": 296475.11, "taker_buy_quote": 141138.924589 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.4794, "high": 0.4822, "low": 0.4793, "close": 0.4807, "volume": 241313.6, "close_time": 1769723999999, "quote_volume": 116038.410651, "trades": 1452, "taker_buy_base": 120857.38, "taker_buy_quote": 58113.691791 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.481, "high": 0.482, "low": 0.4775, "close": 0.4782, "volume": 133278.55, "close_time": 1769727599999, "quote_volume": 63822.001307, "trades": 620, "taker_buy_base": 38416.18, "taker_buy_quote": 18381.908981 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.4781, "high": 0.4803, "low": 0.4771, "close": 0.4801, "volume": 154316.44, "close_time": 1769731199999, "quote_volume": 73916.338367, "trades": 726, "taker_buy_base": 83952.85, "taker_buy_quote": 40209.417249 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4802, "high": 0.4817, "low": 0.4784, "close": 0.4809, "volume": 140207.66, "close_time": 1769734799999, "quote_volume": 67320.474981, "trades": 921, "taker_buy_base": 80297.0, "taker_buy_quote": 38563.422492 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.4808, "high": 0.4828, "low": 0.4608, "close": 0.4738, "volume": 2055916.95, "close_time": 1769738399999, "quote_volume": 967825.626869, "trades": 13114, "taker_buy_base": 945893.14, "taker_buy_quote": 445403.450542 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.4739, "high": 0.4742, "low": 0.4629, "close": 0.4695, "volume": 826293.87, "close_time": 1769741999999, "quote_volume": 386830.002508, "trades": 4676, "taker_buy_base": 409144.83, "taker_buy_quote": 191458.642962 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.4695, "high": 0.472, "low": 0.4672, "close": 0.4695, "volume": 399801.34, "close_time": 1769745599999, "quote_volume": 187675.456223, "trades": 1793, "taker_buy_base": 194132.67, "taker_buy_quote": 91154.594388 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4696, "high": 0.4765, "low": 0.4696, "close": 0.4742, "volume": 324687.13, "close_time": 1769749199999, "quote_volume": 153498.700802, "trades": 1751, "taker_buy_base": 162070.99, "taker_buy_quote": 76513.675828 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.4743, "high": 0.4757, "low": 0.4718, "close": 0.4726, "volume": 175775.44, "close_time": 1769752799999, "quote_volume": 83208.528893, "trades": 987, "taker_buy_base": 61080.46, "taker_buy_quote": 28928.371022 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.4725, "high": 0.4727, "low": 0.4612, "close": 0.4642, "volume": 327854.67, "close_time": 1769756399999, "quote_volume": 152878.682765, "trades": 2450, "taker_buy_base": 126925.89, "taker_buy_quote": 59112.427817 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.4642, "high": 0.4731, "low": 0.4642, "close": 0.4721, "volume": 316575.83, "close_time": 1769759999999, "quote_volume": 148779.722534, "trades": 2021, "taker_buy_base": 154511.52, "taker_buy_quote": 72596.214059 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.472, "high": 0.4735, "low": 0.4667, "close": 0.4685, "volume": 244992.55, "close_time": 1769763599999, "quote_volume": 114859.142433, "trades": 1695, "taker_buy_base": 131899.07, "taker_buy_quote": 61818.931551 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.4686, "high": 0.4702, "low": 0.4662, "close": 0.4689, "volume": 185339.31, "close_time": 1769767199999, "quote_volume": 86785.051558, "trades": 1632, "taker_buy_base": 101563.68, "taker_buy_quote": 47572.187689 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.4688, "high": 0.4717, "low": 0.4675, "close": 0.4702, "volume": 163819.47, "close_time": 1769770799999, "quote_volume": 76890.784449, "trades": 1456, "taker_buy_base": 84359.56, "taker_buy_quote": 39606.305236 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.4703, "high": 0.4785, "low": 0.4695, "close": 0.4766, "volume": 191591.39, "close_time": 1769774399999, "quote_volume": 90682.400318, "trades": 1886, "taker_buy_base": 97522.17, "taker_buy_quote": 46188.799911 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4766, "high": 0.4776, "low": 0.4716, "close": 0.4731, "volume": 167471.08, "close_time": 1769777999999, "quote_volume": 79398.023745, "trades": 1323, "taker_buy_base": 83632.07, "taker_buy_quote": 39662.522016 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.473, "high": 0.4734, "low": 0.4665, "close": 0.4684, "volume": 413597.41, "close_time": 1769781599999, "quote_volume": 194038.358479, "trades": 3275, "taker_buy_base": 158954.22, "taker_buy_quote": 74562.524354 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.4684, "high": 0.4763, "low": 0.4684, "close": 0.4713, "volume": 553186.56, "close_time": 1769785199999, "quote_volume": 261178.418327, "trades": 4914, "taker_buy_base": 325218.52, "taker_buy_quote": 153581.846007 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.4714, "high": 0.4752, "low": 0.465, "close": 0.4718, "volume": 481932.39, "close_time": 1769788799999, "quote_volume": 227343.723727, "trades": 4650, "taker_buy_base": 236784.87, "taker_buy_quote": 111770.32462 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4717, "high": 0.4765, "low": 0.4681, "close": 0.472, "volume": 343007.06, "close_time": 1769792399999, "quote_volume": 162028.029844, "trades": 3335, "taker_buy_base": 172625.0, "taker_buy_quote": 81559.846699 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.4721, "high": 0.4758, "low": 0.4687, "close": 0.4714, "volume": 339974.19, "close_time": 1769795999999, "quote_volume": 160574.205119, "trades": 2659, "taker_buy_base": 147304.02, "taker_buy_quote": 69616.559314 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.4712, "high": 0.4798, "low": 0.4581, "close": 0.4775, "volume": 783742.23, "close_time": 1769799599999, "quote_volume": 366957.481102, "trades": 7287, "taker_buy_base": 440094.48, "taker_buy_quote": 206409.764047 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.4777, "high": 0.4816, "low": 0.476, "close": 0.4767, "volume": 498956.12, "close_time": 1769803199999, "quote_volume": 239150.658319, "trades": 3716, "taker_buy_base": 251536.85, "taker_buy_quote": 120597.187514 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4766, "high": 0.4767, "low": 0.4667, "close": 0.4684, "volume": 724890.34, "close_time": 1769806799999, "quote_volume": 341073.881067, "trades": 4880, "taker_buy_base": 321405.56, "taker_buy_quote": 151302.875854 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.4685, "high": 0.4744, "low": 0.468, "close": 0.4719, "volume": 576376.24, "close_time": 1769810399999, "quote_volume": 271864.666247, "trades": 2874, "taker_buy_base": 380918.84, "taker_buy_quote": 179671.049277 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.472, "high": 0.4733, "low": 0.4684, "close": 0.4723, "volume": 341089.98, "close_time": 1769813999999, "quote_volume": 160879.271134, "trades": 1464, "taker_buy_base": 179029.69, "taker_buy_quote": 84477.37235 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.4722, "high": 0.4723, "low": 0.4678, "close": 0.4708, "volume": 269151.72, "close_time": 1769817599999, "quote_volume": 126343.084694, "trades": 1346, "taker_buy_base": 101052.92, "taker_buy_quote": 47432.859256 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4709, "high": 0.471, "low": 0.4689, "close": 0.4693, "volume": 107869.21, "close_time": 1769821199999, "quote_volume": 50674.070611, "trades": 825, "taker_buy_base": 45481.78, "taker_buy_quote": 21368.912916 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.4693, "high": 0.4714, "low": 0.4675, "close": 0.4693, "volume": 74508.49, "close_time": 1769824799999, "quote_volume": 34992.279533, "trades": 732, "taker_buy_base": 43438.71, "taker_buy_quote": 20411.467686 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.4694, "high": 0.4702, "low": 0.4659, "close": 0.4686, "volume": 128309.75, "close_time": 1769828399999, "quote_volume": 60031.313813, "trades": 944, "taker_buy_base": 76166.54, "taker_buy_quote": 35629.132881 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.4686, "high": 0.4687, "low": 0.4666, "close": 0.4669, "volume": 115928.04, "close_time": 1769831999999, "quote_volume": 54246.081595, "trades": 842, "taker_buy_base": 56194.06, "taker_buy_quote": 26302.468016 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4669, "high": 0.4689, "low": 0.4649, "close": 0.4654, "volume": 297834.59, "close_time": 1769835599999, "quote_volume": 138758.808033, "trades": 1033, "taker_buy_base": 195130.65, "taker_buy_quote": 90882.065889 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.4654, "high": 0.4686, "low": 0.4646, "close": 0.4686, "volume": 176287.18, "close_time": 1769839199999, "quote_volume": 82330.147533, "trades": 1176, "taker_buy_base": 77879.18, "taker_buy_quote": 36363.102242 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.4685, "high": 0.4688, "low": 0.462, "close": 0.464, "volume": 322043.34, "close_time": 1769842799999, "quote_volume": 149714.873075, "trades": 1632, "taker_buy_base": 122392.64, "taker_buy_quote": 56847.10474 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.4641, "high": 0.4646, "low": 0.4583, "close": 0.462, "volume": 293311.7, "close_time": 1769846399999, "quote_volume": 135381.151889, "trades": 1304, "taker_buy_base": 96488.8, "taker_buy_quote": 44484.173028 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4621, "high": 0.4633, "low": 0.4491, "close": 0.4554, "volume": 996507.67, "close_time": 1769849999999, "quote_volume": 453708.141886, "trades": 5814, "taker_buy_base": 479196.4, "taker_buy_quote": 218222.168759 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.4555, "high": 0.4587, "low": 0.4541, "close": 0.4557, "volume": 236748.52, "close_time": 1769853599999, "quote_volume": 108020.361738, "trades": 1473, "taker_buy_base": 91037.04, "taker_buy_quote": 41536.347006 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.4558, "high": 0.458, "low": 0.4535, "close": 0.4563, "volume": 127488.21, "close_time": 1769857199999, "quote_volume": 58061.148588, "trades": 965, "taker_buy_base": 55981.46, "taker_buy_quote": 25510.368353 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.4564, "high": 0.4564, "low": 0.4528, "close": 0.4538, "volume": 93574.83, "close_time": 1769860799999, "quote_volume": 42499.150736, "trades": 749, "taker_buy_base": 26421.39, "taker_buy_quote": 12004.995615 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.4538, "high": 0.4541, "low": 0.451, "close": 0.4517, "volume": 178507.22, "close_time": 1769864399999, "quote_volume": 80784.421607, "trades": 1254, "taker_buy_base": 56616.01, "taker_buy_quote": 25638.291717 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.4518, "high": 0.4525, "low": 0.4463, "close": 0.4476, "volume": 784476.46, "close_time": 1769867999999, "quote_volume": 351717.325344, "trades": 3359, "taker_buy_base": 401291.7, "taker_buy_quote": 179867.40528 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.4476, "high": 0.449, "low": 0.4184, "close": 0.4278, "volume": 3317511.64, "close_time": 1769871599999, "quote_volume": 1427160.803456, "trades": 21867, "taker_buy_base": 1463343.17, "taker_buy_quote": 628882.487028 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.4278, "high": 0.4352, "low": 0.4259, "close": 0.4267, "volume": 1202838.51, "close_time": 1769875199999, "quote_volume": 517853.373092, "trades": 6892, "taker_buy_base": 734526.35, "taker_buy_quote": 316197.523052 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4268, "high": 0.4339, "low": 0.4221, "close": 0.4245, "volume": 1574501.12, "close_time": 1769878799999, "quote_volume": 672508.750444, "trades": 9182, "taker_buy_base": 723495.78, "taker_buy_quote": 308976.321589 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.4244, "high": 0.4265, "low": 0.4, "close": 0.4108, "volume": 4402663.39, "close_time": 1769882399999, "quote_volume": 1809767.4793, "trades": 25333, "taker_buy_base": 1922746.78, "taker_buy_quote": 790617.918957 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.4108, "high": 0.4139, "low": 0.3839, "close": 0.4059, "volume": 4930068.42, "close_time": 1769885999999, "quote_volume": 1970612.311094, "trades": 23797, "taker_buy_base": 2311263.54, "taker_buy_quote": 924529.44033 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.4059, "high": 0.4148, "low": 0.4051, "close": 0.4094, "volume": 1655416.96, "close_time": 1769889599999, "quote_volume": 677831.538471, "trades": 9226, "taker_buy_base": 752224.73, "taker_buy_quote": 308018.015934 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.4094, "high": 0.4125, "low": 0.4031, "close": 0.407, "volume": 1036816.02, "close_time": 1769893199999, "quote_volume": 421486.732773, "trades": 5085, "taker_buy_base": 542346.36, "taker_buy_quote": 220589.579716 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.4069, "high": 0.4157, "low": 0.4054, "close": 0.4142, "volume": 1052430.32, "close_time": 1769896799999, "quote_volume": 431514.210001, "trades": 4964, "taker_buy_base": 478079.17, "taker_buy_quote": 195863.533305 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.4143, "high": 0.4167, "low": 0.4122, "close": 0.4163, "volume": 447606.93, "close_time": 1769900399999, "quote_volume": 185692.367516, "trades": 1812, "taker_buy_base": 221481.39, "taker_buy_quote": 91925.728209 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.416, "high": 0.4263, "low": 0.4159, "close": 0.4233, "volume": 494868.62, "close_time": 1769903999999, "quote_volume": 208700.889384, "trades": 3395, "taker_buy_base": 251392.82, "taker_buy_quote": 106039.101058 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4232, "high": 0.4275, "low": 0.4228, "close": 0.4247, "volume": 363311.36, "close_time": 1769907599999, "quote_volume": 154553.779641, "trades": 2104, "taker_buy_base": 201793.83, "taker_buy_quote": 85832.728403 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.4248, "high": 0.4252, "low": 0.4196, "close": 0.4248, "volume": 236152.21, "close_time": 1769911199999, "quote_volume": 99680.466651, "trades": 1608, "taker_buy_base": 130816.54, "taker_buy_quote": 55275.577085 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.4249, "high": 0.427, "low": 0.4238, "close": 0.4257, "volume": 189835.9, "close_time": 1769914799999, "quote_volume": 80803.181584, "trades": 1240, "taker_buy_base": 68246.33, "taker_buy_quote": 29040.871157 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.4258, "high": 0.4268, "low": 0.424, "close": 0.4248, "volume": 125095.97, "close_time": 1769918399999, "quote_volume": 53182.026536, "trades": 830, "taker_buy_base": 56284.3, "taker_buy_quote": 23936.008979 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4248, "high": 0.4259, "low": 0.4236, "close": 0.4237, "volume": 169527.42, "close_time": 1769921999999, "quote_volume": 71931.817221, "trades": 871, "taker_buy_base": 77461.31, "taker_buy_quote": 32867.236489 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.4238, "high": 0.4244, "low": 0.4202, "close": 0.4208, "volume": 232139.91, "close_time": 1769925599999, "quote_volume": 98073.589825, "trades": 1138, "taker_buy_base": 106000.74, "taker_buy_quote": 44780.522681 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.421, "high": 0.4243, "low": 0.4199, "close": 0.421, "volume": 205919.55, "close_time": 1769929199999, "quote_volume": 86851.262568, "trades": 1177, "taker_buy_base": 104290.68, "taker_buy_quote": 44001.704073 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.421, "high": 0.4248, "low": 0.419, "close": 0.4214, "volume": 445221.16, "close_time": 1769932799999, "quote_volume": 187483.383381, "trades": 1746, "taker_buy_base": 236750.88, "taker_buy_quote": 99646.158752 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.4215, "high": 0.4244, "low": 0.4197, "close": 0.4219, "volume": 282584.87, "close_time": 1769936399999, "quote_volume": 119170.009424, "trades": 1347, "taker_buy_base": 139337.15, "taker_buy_quote": 58754.818381 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.4219, "high": 0.4252, "low": 0.4187, "close": 0.4243, "volume": 161276.2, "close_time": 1769939999999, "quote_volume": 68013.663, "trades": 971, "taker_buy_base": 88121.65, "taker_buy_quote": 37220.159407 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.4242, "high": 0.4264, "low": 0.4159, "close": 0.4161, "volume": 467120.13, "close_time": 1769943599999, "quote_volume": 196569.486544, "trades": 2394, "taker_buy_base": 175070.8, "taker_buy_quote": 73673.182644 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.4202, "volume": 427291.36, "close_time": 1769947199999, "quote_volume": 178643.344339, "trades": 1672, "taker_buy_base": 219832.92, "taker_buy_quote": 91902.493063 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4201, "high": 0.4202, "low": 0.4143, "close": 0.4165, "volume": 824113.35, "close_time": 1769950799999, "quote_volume": 343384.741605, "trades": 2503, "taker_buy_base": 188266.75, "taker_buy_quote": 78549.137285 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.4167, "high": 0.4207, "low": 0.4148, "close": 0.4164, "volume": 307501.01, "close_time": 1769954399999, "quote_volume": 128550.156525, "trades": 1753, "taker_buy_base": 183856.2, "taker_buy_quote": 76867.554956 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.4162, "high": 0.419, "low": 0.408, "close": 0.415, "volume": 747203.65, "close_time": 1769957999999, "quote_volume": 308955.140659, "trades": 4557, "taker_buy_base": 391191.01, "taker_buy_quote": 161888.081875 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.4148, "high": 0.4148, "low": 0.4012, "close": 0.4068, "volume": 1006448.44, "close_time": 1769961599999, "quote_volume": 408712.680183, "trades": 6696, "taker_buy_base": 424336.58, "taker_buy_quote": 172304.31906 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.4067, "high": 0.4111, "low": 0.4029, "close": 0.4073, "volume": 573179.06, "close_time": 1769965199999, "quote_volume": 233326.125303, "trades": 4376, "taker_buy_base": 277957.78, "taker_buy_quote": 113142.715274 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.4075, "high": 0.4099, "low": 0.4044, "close": 0.4084, "volume": 330458.56, "close_time": 1769968799999, "quote_volume": 134277.523582, "trades": 2277, "taker_buy_base": 171334.01, "taker_buy_quote": 69624.94324 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.4084, "high": 0.4185, "low": 0.4084, "close": 0.4142, "volume": 783896.27, "close_time": 1769972399999, "quote_volume": 325077.47965, "trades": 5244, "taker_buy_base": 416116.63, "taker_buy_quote": 172470.265724 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.4141, "high": 0.4151, "low": 0.4079, "close": 0.41, "volume": 379910.29, "close_time": 1769975999999, "quote_volume": 156347.559852, "trades": 2175, "taker_buy_base": 168879.19, "taker_buy_quote": 69520.479856 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.41, "high": 0.4153, "low": 0.4054, "close": 0.4104, "volume": 376441.54, "close_time": 1769979599999, "quote_volume": 154604.049014, "trades": 2506, "taker_buy_base": 181509.56, "taker_buy_quote": 74478.877518 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.4105, "high": 0.4113, "low": 0.4062, "close": 0.4076, "volume": 297175.12, "close_time": 1769983199999, "quote_volume": 121431.456233, "trades": 2651, "taker_buy_base": 132922.6, "taker_buy_quote": 54345.109941 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.4077, "high": 0.4154, "low": 0.4074, "close": 0.4109, "volume": 467807.52, "close_time": 1769986799999, "quote_volume": 192393.499967, "trades": 2369, "taker_buy_base": 249890.52, "taker_buy_quote": 102737.9864 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.4108, "high": 0.415, "low": 0.3968, "close": 0.408, "volume": 1550924.58, "close_time": 1769990399999, "quote_volume": 629846.848104, "trades": 10224, "taker_buy_base": 696009.26, "taker_buy_quote": 283020.670581 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.4081, "high": 0.4182, "low": 0.4046, "close": 0.4147, "volume": 757242.4, "close_time": 1769993999999, "quote_volume": 313910.069998, "trades": 5272, "taker_buy_base": 430846.8, "taker_buy_quote": 178632.615716 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.4148, "high": 0.4213, "low": 0.4096, "close": 0.4163, "volume": 1700499.63, "close_time": 1769997599999, "quote_volume": 709794.574319, "trades": 6809, "taker_buy_base": 721724.1, "taker_buy_quote": 300851.57853 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.4165, "high": 0.4183, "low": 0.4107, "close": 0.4113, "volume": 370978.28, "close_time": 1770001199999, "quote_volume": 153868.182351, "trades": 2700, "taker_buy_base": 182184.14, "taker_buy_quote": 75625.078462 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.4114, "high": 0.4162, "low": 0.3968, "close": 0.4147, "volume": 3437280.97, "close_time": 1770004799999, "quote_volume": 1385593.318048, "trades": 16523, "taker_buy_base": 1651971.35, "taker_buy_quote": 666427.705717 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4148, "high": 0.4212, "low": 0.4079, "close": 0.4138, "volume": 649248.6, "close_time": 1770008399999, "quote_volume": 269632.973063, "trades": 4427, "taker_buy_base": 337905.21, "taker_buy_quote": 140346.975831 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.4139, "high": 0.414, "low": 0.4032, "close": 0.4065, "volume": 878616.07, "close_time": 1770011999999, "quote_volume": 357290.563013, "trades": 5985, "taker_buy_base": 492676.51, "taker_buy_quote": 200260.358973 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.4064, "high": 0.4195, "low": 0.4004, "close": 0.413, "volume": 1611272.37, "close_time": 1770015599999, "quote_volume": 660418.691022, "trades": 12697, "taker_buy_base": 800500.21, "taker_buy_quote": 328438.98984 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.4129, "high": 0.4172, "low": 0.4113, "close": 0.4136, "volume": 922601.77, "close_time": 1770019199999, "quote_volume": 382811.429868, "trades": 5691, "taker_buy_base": 420370.35, "taker_buy_quote": 174435.829624 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.4138, "high": 0.4201, "low": 0.4137, "close": 0.4176, "volume": 382708.44, "close_time": 1770022799999, "quote_volume": 159495.369158, "trades": 3473, "taker_buy_base": 185630.46, "taker_buy_quote": 77391.896244 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.4177, "high": 0.4255, "low": 0.4147, "close": 0.4223, "volume": 1079592.49, "close_time": 1770026399999, "quote_volume": 454385.67155, "trades": 5073, "taker_buy_base": 505352.12, "taker_buy_quote": 212468.952149 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.4223, "high": 0.4231, "low": 0.4181, "close": 0.4196, "volume": 352377.13, "close_time": 1770029999999, "quote_volume": 148030.611493, "trades": 1754, "taker_buy_base": 169822.42, "taker_buy_quote": 71388.747348 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.4197, "high": 0.4214, "low": 0.4178, "close": 0.4181, "volume": 394420.36, "close_time": 1770033599999, "quote_volume": 165438.691151, "trades": 2175, "taker_buy_base": 158169.45, "taker_buy_quote": 66392.484926 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.4181, "high": 0.4231, "low": 0.4181, "close": 0.4214, "volume": 330664.82, "close_time": 1770037199999, "quote_volume": 139033.101581, "trades": 2297, "taker_buy_base": 190077.4, "taker_buy_quote": 79906.797214 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.4215, "high": 0.4241, "low": 0.4198, "close": 0.4229, "volume": 294547.81, "close_time": 1770040799999, "quote_volume": 124242.65173, "trades": 1697, "taker_buy_base": 132913.33, "taker_buy_quote": 56090.241188 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.4229, "high": 0.4286, "low": 0.4189, "close": 0.424, "volume": 704064.88, "close_time": 1770044399999, "quote_volume": 298470.627953, "trades": 6731, "taker_buy_base": 341500.04, "taker_buy_quote": 144883.054186 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.4239, "high": 0.4336, "low": 0.4228, "close": 0.4299, "volume": 586134.47, "close_time": 1770047999999, "quote_volume": 251331.716944, "trades": 4933, "taker_buy_base": 326123.77, "taker_buy_quote": 139997.111156 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4299, "high": 0.4311, "low": 0.4253, "close": 0.4256, "volume": 318523.82, "close_time": 1770051599999, "quote_volume": 136696.569822, "trades": 2131, "taker_buy_base": 117590.67, "taker_buy_quote": 50455.058862 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.4256, "high": 0.4284, "low": 0.4229, "close": 0.4254, "volume": 262780.54, "close_time": 1770055199999, "quote_volume": 111936.870981, "trades": 1784, "taker_buy_base": 146325.83, "taker_buy_quote": 62358.816545 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.4254, "high": 0.4272, "low": 0.4232, "close": 0.425, "volume": 384445.88, "close_time": 1770058799999, "quote_volume": 163259.581517, "trades": 1627, "taker_buy_base": 255360.82, "taker_buy_quote": 108401.678265 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.4249, "high": 0.4254, "low": 0.4219, "close": 0.4221, "volume": 158141.26, "close_time": 1770062399999, "quote_volume": 66939.732787, "trades": 951, "taker_buy_base": 64139.69, "taker_buy_quote": 27148.543928 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.422, "high": 0.4235, "low": 0.4194, "close": 0.4209, "volume": 164551.15, "close_time": 1770065999999, "quote_volume": 69311.671629, "trades": 1303, "taker_buy_base": 83561.24, "taker_buy_quote": 35201.807857 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.421, "high": 0.4242, "low": 0.4209, "close": 0.4233, "volume": 122737.28, "close_time": 1770069599999, "quote_volume": 51937.617759, "trades": 782, "taker_buy_base": 64484.16, "taker_buy_quote": 27287.153694 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.4234, "high": 0.4251, "low": 0.4231, "close": 0.4241, "volume": 56670.17, "close_time": 1770073199999, "quote_volume": 24038.010786, "trades": 384, "taker_buy_base": 20875.13, "taker_buy_quote": 8856.008306 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.4242, "high": 0.4251, "low": 0.4221, "close": 0.4224, "volume": 161283.14, "close_time": 1770076799999, "quote_volume": 68312.956758, "trades": 969, "taker_buy_base": 67648.65, "taker_buy_quote": 28674.647614 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4225, "high": 0.4232, "low": 0.4192, "close": 0.4222, "volume": 174760.66, "close_time": 1770080399999, "quote_volume": 73535.412273, "trades": 1038, "taker_buy_base": 77658.33, "taker_buy_quote": 32679.39175 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.4221, "high": 0.4227, "low": 0.419, "close": 0.4212, "volume": 71071.78, "close_time": 1770083999999, "quote_volume": 29898.363301, "trades": 743, "taker_buy_base": 42751.42, "taker_buy_quote": 17987.913971 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.4213, "high": 0.4213, "low": 0.413, "close": 0.4133, "volume": 260970.92, "close_time": 1770087599999, "quote_volume": 108656.326859, "trades": 1493, "taker_buy_base": 103658.9, "taker_buy_quote": 43188.645247 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.4132, "high": 0.4201, "low": 0.4114, "close": 0.4196, "volume": 402904.08, "close_time": 1770091199999, "quote_volume": 167554.420339, "trades": 1883, "taker_buy_base": 284997.5, "taker_buy_quote": 118553.825806 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4195, "high": 0.4227, "low": 0.418, "close": 0.4215, "volume": 270258.41, "close_time": 1770094799999, "quote_volume": 113549.622044, "trades": 1333, "taker_buy_base": 118112.4, "taker_buy_quote": 49671.249147 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.4216, "high": 0.4217, "low": 0.4132, "close": 0.4137, "volume": 439954.9, "close_time": 1770098399999, "quote_volume": 183166.895618, "trades": 1919, "taker_buy_base": 279294.59, "taker_buy_quote": 116292.212705 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.4138, "high": 0.4166, "low": 0.4117, "close": 0.4148, "volume": 640666.09, "close_time": 1770101999999, "quote_volume": 265071.974389, "trades": 2670, "taker_buy_base": 372661.32, "taker_buy_quote": 154173.035301 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.4148, "high": 0.419, "low": 0.4129, "close": 0.4169, "volume": 244305.76, "close_time": 1770105599999, "quote_volume": 101706.115056, "trades": 1820, "taker_buy_base": 157447.29, "taker_buy_quote": 65530.625251 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.4168, "high": 0.4202, "low": 0.4154, "close": 0.4167, "volume": 283723.55, "close_time": 1770109199999, "quote_volume": 118571.041002, "trades": 2025, "taker_buy_base": 177246.19, "taker_buy_quote": 74110.26409 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.4166, "high": 0.4184, "low": 0.4099, "close": 0.4139, "volume": 867323.18, "close_time": 1770112799999, "quote_volume": 358779.775457, "trades": 4134, "taker_buy_base": 396007.04, "taker_buy_quote": 163677.358742 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.414, "high": 0.416, "low": 0.4123, "close": 0.413, "volume": 175807.9, "close_time": 1770116399999, "quote_volume": 72734.560427, "trades": 1132, "taker_buy_base": 71852.53, "taker_buy_quote": 29731.942005 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.413, "high": 0.4151, "low": 0.413, "close": 0.4136, "volume": 226745.33, "close_time": 1770119999999, "quote_volume": 93856.842783, "trades": 1269, "taker_buy_base": 143707.01, "taker_buy_quote": 59492.782084 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4137, "high": 0.4177, "low": 0.4129, "close": 0.4168, "volume": 335206.92, "close_time": 1770123599999, "quote_volume": 139333.390285, "trades": 1834, "taker_buy_base": 187397.4, "taker_buy_quote": 77885.068914 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.4167, "high": 0.419, "low": 0.4154, "close": 0.4181, "volume": 140058.66, "close_time": 1770127199999, "quote_volume": 58367.798677, "trades": 1157, "taker_buy_base": 76798.0, "taker_buy_quote": 32018.63821 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.418, "high": 0.419, "low": 0.4092, "close": 0.4092, "volume": 351953.02, "close_time": 1770130799999, "quote_volume": 145526.824952, "trades": 3522, "taker_buy_base": 153058.31, "taker_buy_quote": 63249.425243 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.4091, "high": 0.4211, "low": 0.4087, "close": 0.4199, "volume": 872385.67, "close_time": 1770134399999, "quote_volume": 362664.551498, "trades": 7594, "taker_buy_base": 439129.99, "taker_buy_quote": 182441.407466 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.42, "high": 0.4201, "low": 0.4087, "close": 0.4103, "volume": 886721.97, "close_time": 1770137999999, "quote_volume": 365378.042221, "trades": 4964, "taker_buy_base": 360930.0, "taker_buy_quote": 148769.764825 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.4104, "high": 0.4112, "low": 0.4012, "close": 0.4014, "volume": 621298.25, "close_time": 1770141599999, "quote_volume": 252550.382674, "trades": 3676, "taker_buy_base": 280593.46, "taker_buy_quote": 114220.478719 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.4015, "high": 0.4034, "low": 0.3913, "close": 0.3919, "volume": 1557769.48, "close_time": 1770145199999, "quote_volume": 618517.664475, "trades": 9532, "taker_buy_base": 741391.12, "taker_buy_quote": 294094.257174 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.3918, "high": 0.4138, "low": 0.3908, "close": 0.4106, "volume": 1653724.11, "close_time": 1770148799999, "quote_volume": 669990.5421, "trades": 10265, "taker_buy_base": 1054082.16, "taker_buy_quote": 427113.468457 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.4106, "high": 0.4312, "low": 0.4063, "close": 0.4252, "volume": 1862894.39, "close_time": 1770152399999, "quote_volume": 783368.450844, "trades": 11260, "taker_buy_base": 1038850.23, "taker_buy_quote": 436618.50788 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.4251, "high": 0.4298, "low": 0.4168, "close": 0.4179, "volume": 652011.44, "close_time": 1770155999999, "quote_volume": 276449.313688, "trades": 3932, "taker_buy_base": 311129.09, "taker_buy_quote": 131966.281205 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.4181, "high": 0.4181, "low": 0.4108, "close": 0.4121, "volume": 373880.41, "close_time": 1770159599999, "quote_volume": 155168.164359, "trades": 1894, "taker_buy_base": 147239.71, "taker_buy_quote": 61110.192604 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.412, "high": 0.4124, "low": 0.4074, "close": 0.4107, "volume": 426580.18, "close_time": 1770163199999, "quote_volume": 174940.179715, "trades": 2209, "taker_buy_base": 191816.76, "taker_buy_quote": 78740.001533 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4106, "high": 0.4155, "low": 0.4087, "close": 0.4136, "volume": 210726.07, "close_time": 1770166799999, "quote_volume": 86798.754317, "trades": 1589, "taker_buy_base": 126707.7, "taker_buy_quote": 52208.30561 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.4136, "high": 0.4202, "low": 0.4136, "close": 0.4171, "volume": 397843.03, "close_time": 1770170399999, "quote_volume": 166598.781997, "trades": 2433, "taker_buy_base": 226265.51, "taker_buy_quote": 94743.038919 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.417, "high": 0.4173, "low": 0.4119, "close": 0.414, "volume": 272872.54, "close_time": 1770173999999, "quote_volume": 113081.930938, "trades": 1577, "taker_buy_base": 111408.3, "taker_buy_quote": 46262.302281 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.4141, "high": 0.4196, "low": 0.4136, "close": 0.4178, "volume": 303548.27, "close_time": 1770177599999, "quote_volume": 126772.439525, "trades": 1969, "taker_buy_base": 175113.1, "taker_buy_quote": 73135.339859 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4178, "high": 0.4195, "low": 0.417, "close": 0.418, "volume": 172334.19, "close_time": 1770181199999, "quote_volume": 72109.370855, "trades": 1269, "taker_buy_base": 77390.83, "taker_buy_quote": 32384.630563 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.4181, "high": 0.4196, "low": 0.4152, "close": 0.4164, "volume": 276874.95, "close_time": 1770184799999, "quote_volume": 115554.356594, "trades": 1173, "taker_buy_base": 77688.81, "taker_buy_quote": 32488.83761 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.4166, "high": 0.4203, "low": 0.4163, "close": 0.4192, "volume": 209687.67, "close_time": 1770188399999, "quote_volume": 87707.732316, "trades": 1285, "taker_buy_base": 111252.92, "taker_buy_quote": 46533.613437 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.4191, "high": 0.4225, "low": 0.4173, "close": 0.4212, "volume": 261392.64, "close_time": 1770191999999, "quote_volume": 109787.486382, "trades": 1585, "taker_buy_base": 150721.8, "taker_buy_quote": 63285.553235 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4213, "high": 0.4218, "low": 0.4182, "close": 0.4208, "volume": 328644.3, "close_time": 1770195599999, "quote_volume": 137945.332571, "trades": 1522, "taker_buy_base": 215272.66, "taker_buy_quote": 90350.828026 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.4207, "high": 0.4207, "low": 0.4156, "close": 0.4168, "volume": 303128.84, "close_time": 1770199199999, "quote_volume": 126614.234739, "trades": 1966, "taker_buy_base": 185241.17, "taker_buy_quote": 77391.237139 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.4168, "high": 0.4177, "low": 0.4159, "close": 0.4166, "volume": 238760.26, "close_time": 1770202799999, "quote_volume": 99450.94712, "trades": 1197, "taker_buy_base": 126148.23, "taker_buy_quote": 52541.914714 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.4165, "high": 0.418, "low": 0.4113, "close": 0.4149, "volume": 711974.68, "close_time": 1770206399999, "quote_volume": 295128.301386, "trades": 3324, "taker_buy_base": 429588.76, "taker_buy_quote": 178338.184637 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.415, "high": 0.4161, "low": 0.4103, "close": 0.4129, "volume": 1445076.59, "close_time": 1770209999999, "quote_volume": 596029.393218, "trades": 3520, "taker_buy_base": 867707.86, "taker_buy_quote": 357826.05722 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.4128, "high": 0.413, "low": 0.4057, "close": 0.4059, "volume": 538307.99, "close_time": 1770213599999, "quote_volume": 220243.952725, "trades": 3138, "taker_buy_base": 179855.26, "taker_buy_quote": 73606.699912 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.4057, "high": 0.4087, "low": 0.4001, "close": 0.4005, "volume": 883138.85, "close_time": 1770217199999, "quote_volume": 357785.458297, "trades": 7272, "taker_buy_base": 383730.58, "taker_buy_quote": 155438.710693 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.4004, "high": 0.4063, "low": 0.3945, "close": 0.3992, "volume": 1156035.72, "close_time": 1770220799999, "quote_volume": 462910.01008, "trades": 10378, "taker_buy_base": 523484.05, "taker_buy_quote": 209587.943791 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3992, "high": 0.4022, "low": 0.3921, "close": 0.3979, "volume": 1197142.75, "close_time": 1770224399999, "quote_volume": 475373.749676, "trades": 9048, "taker_buy_base": 581549.04, "taker_buy_quote": 230870.294862 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.3978, "high": 0.4011, "low": 0.3931, "close": 0.3998, "volume": 1660186.78, "close_time": 1770227999999, "quote_volume": 657843.264578, "trades": 7976, "taker_buy_base": 643753.84, "taker_buy_quote": 255468.374277 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.3999, "high": 0.4104, "low": 0.3925, "close": 0.4033, "volume": 1332346.44, "close_time": 1770231599999, "quote_volume": 535336.02134, "trades": 10397, "taker_buy_base": 798574.11, "taker_buy_quote": 320816.360466 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.4035, "high": 0.4114, "low": 0.4006, "close": 0.4104, "volume": 541155.86, "close_time": 1770235199999, "quote_volume": 220016.172088, "trades": 5430, "taker_buy_base": 339494.2, "taker_buy_quote": 138097.293859 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.4105, "high": 0.4115, "low": 0.4063, "close": 0.4071, "volume": 503646.57, "close_time": 1770238799999, "quote_volume": 205989.988748, "trades": 3583, "taker_buy_base": 275943.53, "taker_buy_quote": 113041.124762 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.4072, "high": 0.4087, "low": 0.3992, "close": 0.4023, "volume": 373856.05, "close_time": 1770242399999, "quote_volume": 150657.287088, "trades": 3998, "taker_buy_base": 185369.4, "taker_buy_quote": 74570.541779 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.4024, "high": 0.4083, "low": 0.3942, "close": 0.3988, "volume": 353036.39, "close_time": 1770245999999, "quote_volume": 141349.639009, "trades": 3522, "taker_buy_base": 178364.88, "taker_buy_quote": 71396.968984 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.3987, "high": 0.407, "low": 0.3981, "close": 0.4032, "volume": 771078.92, "close_time": 1770249599999, "quote_volume": 311417.004546, "trades": 4627, "taker_buy_base": 402938.59, "taker_buy_quote": 162662.463572 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4033, "high": 0.4059, "low": 0.4018, "close": 0.4037, "volume": 131252.41, "close_time": 1770253199999, "quote_volume": 53012.145519, "trades": 1464, "taker_buy_base": 75404.59, "taker_buy_quote": 30465.238242 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.4038, "high": 0.4093, "low": 0.4, "close": 0.4031, "volume": 538857.22, "close_time": 1770256799999, "quote_volume": 218169.627278, "trades": 5279, "taker_buy_base": 233204.01, "taker_buy_quote": 94423.231937 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.4032, "high": 0.4066, "low": 0.3995, "close": 0.4003, "volume": 656469.45, "close_time": 1770260399999, "quote_volume": 264510.816073, "trades": 5586, "taker_buy_base": 406454.14, "taker_buy_quote": 163824.14703 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.4003, "high": 0.4028, "low": 0.3973, "close": 0.3987, "volume": 531251.84, "close_time": 1770263999999, "quote_volume": 212563.56635, "trades": 4227, "taker_buy_base": 295439.18, "taker_buy_quote": 118333.020952 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3987, "high": 0.4016, "low": 0.3959, "close": 0.398, "volume": 774781.52, "close_time": 1770267599999, "quote_volume": 308436.097511, "trades": 6137, "taker_buy_base": 391565.04, "taker_buy_quote": 155887.860569 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.398, "high": 0.4027, "low": 0.393, "close": 0.3978, "volume": 676587.29, "close_time": 1770271199999, "quote_volume": 269009.694785, "trades": 6332, "taker_buy_base": 329788.22, "taker_buy_quote": 131124.694103 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.3979, "high": 0.3984, "low": 0.3911, "close": 0.3927, "volume": 493134.07, "close_time": 1770274799999, "quote_volume": 194382.568113, "trades": 4324, "taker_buy_base": 207554.28, "taker_buy_quote": 81812.510006 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.3926, "high": 0.3982, "low": 0.392, "close": 0.3931, "volume": 469110.33, "close_time": 1770278399999, "quote_volume": 185451.360973, "trades": 3695, "taker_buy_base": 253805.38, "taker_buy_quote": 100390.439694 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3932, "high": 0.3981, "low": 0.3932, "close": 0.3953, "volume": 234416.03, "close_time": 1770281999999, "quote_volume": 92817.831389, "trades": 2236, "taker_buy_base": 114138.47, "taker_buy_quote": 45196.108561 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.3954, "high": 0.4, "low": 0.395, "close": 0.3958, "volume": 384641.64, "close_time": 1770285599999, "quote_volume": 152956.677779, "trades": 2856, "taker_buy_base": 210469.37, "taker_buy_quote": 83688.482443 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.3958, "high": 0.3965, "low": 0.3859, "close": 0.3874, "volume": 559142.97, "close_time": 1770289199999, "quote_volume": 218858.476406, "trades": 3473, "taker_buy_base": 207399.69, "taker_buy_quote": 81128.879906 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3873, "high": 0.3884, "low": 0.3787, "close": 0.3837, "volume": 898998.58, "close_time": 1770292799999, "quote_volume": 344027.050658, "trades": 7193, "taker_buy_base": 394046.94, "taker_buy_quote": 150968.137059 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3838, "high": 0.386, "low": 0.3789, "close": 0.3821, "volume": 712067.06, "close_time": 1770296399999, "quote_volume": 272216.954038, "trades": 6676, "taker_buy_base": 392098.17, "taker_buy_quote": 149952.363814 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.3821, "high": 0.3855, "low": 0.3778, "close": 0.3791, "volume": 659697.01, "close_time": 1770299999999, "quote_volume": 251334.78019, "trades": 4168, "taker_buy_base": 336657.01, "taker_buy_quote": 128328.004804 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.3792, "high": 0.3889, "low": 0.3785, "close": 0.3794, "volume": 872356.41, "close_time": 1770303599999, "quote_volume": 334516.232021, "trades": 7995, "taker_buy_base": 439780.5, "taker_buy_quote": 168723.601078 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.3794, "high": 0.3809, "low": 0.3503, "close": 0.3596, "volume": 4629437.48, "close_time": 1770307199999, "quote_volume": 1674184.981577, "trades": 27680, "taker_buy_base": 2127887.7, "taker_buy_quote": 769198.264782 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3597, "high": 0.3651, "low": 0.3535, "close": 0.3572, "volume": 3549917.12, "close_time": 1770310799999, "quote_volume": 1275420.695045, "trades": 16484, "taker_buy_base": 2153520.28, "taker_buy_quote": 774175.448196 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.3572, "high": 0.3663, "low": 0.3482, "close": 0.3523, "volume": 5077082.54, "close_time": 1770314399999, "quote_volume": 1804385.190451, "trades": 21023, "taker_buy_base": 2685343.99, "taker_buy_quote": 954706.907754 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.3523, "high": 0.3545, "low": 0.3424, "close": 0.3482, "volume": 2628375.47, "close_time": 1770317999999, "quote_volume": 912651.087259, "trades": 10436, "taker_buy_base": 1454225.23, "taker_buy_quote": 505597.336124 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.3482, "high": 0.3483, "low": 0.3377, "close": 0.3391, "volume": 1850283.19, "close_time": 1770321599999, "quote_volume": 631795.670152, "trades": 9096, "taker_buy_base": 977167.69, "taker_buy_quote": 333108.799633 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3391, "high": 0.3432, "low": 0.3226, "close": 0.3301, "volume": 7313579.89, "close_time": 1770325199999, "quote_volume": 2428034.495468, "trades": 27245, "taker_buy_base": 3990378.49, "taker_buy_quote": 1326185.735838 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.33, "high": 0.3421, "low": 0.325, "close": 0.3286, "volume": 4214528.15, "close_time": 1770328799999, "quote_volume": 1401543.063674, "trades": 16093, "taker_buy_base": 2265572.2, "taker_buy_quote": 753267.766212 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.3287, "high": 0.3349, "low": 0.3225, "close": 0.3277, "volume": 1606226.48, "close_time": 1770332399999, "quote_volume": 527212.60178, "trades": 7288, "taker_buy_base": 806522.73, "taker_buy_quote": 264873.697534 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.3278, "high": 0.336, "low": 0.3215, "close": 0.3226, "volume": 1379957.71, "close_time": 1770335999999, "quote_volume": 452385.535914, "trades": 6995, "taker_buy_base": 591442.89, "taker_buy_quote": 194301.025364 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3227, "high": 0.3249, "low": 0.2852, "close": 0.3146, "volume": 11976880.97, "close_time": 1770339599999, "quote_volume": 3633077.603302, "trades": 54576, "taker_buy_base": 5899730.66, "taker_buy_quote": 1788116.748419 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.3145, "high": 0.3275, "low": 0.3134, "close": 0.3267, "volume": 2341428.32, "close_time": 1770343199999, "quote_volume": 750325.065412, "trades": 13711, "taker_buy_base": 1327649.88, "taker_buy_quote": 425605.570826 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.3268, "high": 0.3308, "low": 0.3199, "close": 0.3247, "volume": 2580785.34, "close_time": 1770346799999, "quote_volume": 841779.980516, "trades": 9552, "taker_buy_base": 1296970.78, "taker_buy_quote": 423017.569705 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.3248, "high": 0.3266, "low": 0.3193, "close": 0.3221, "volume": 739765.11, "close_time": 1770350399999, "quote_volume": 238568.163104, "trades": 4430, "taker_buy_base": 422690.13, "taker_buy_quote": 136390.586074 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3221, "high": 0.3309, "low": 0.3203, "close": 0.3301, "volume": 3136694.41, "close_time": 1770353999999, "quote_volume": 1031383.686141, "trades": 6780, "taker_buy_base": 1097341.61, "taker_buy_quote": 359930.348234 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.3301, "high": 0.3419, "low": 0.329, "close": 0.3403, "volume": 1401954.2, "close_time": 1770357599999, "quote_volume": 469473.363839, "trades": 5406, "taker_buy_base": 792496.0, "taker_buy_quote": 265498.813043 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.3405, "high": 0.343, "low": 0.3327, "close": 0.3332, "volume": 711238.25, "close_time": 1770361199999, "quote_volume": 240631.279836, "trades": 4432, "taker_buy_base": 322473.71, "taker_buy_quote": 109227.657067 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.3333, "high": 0.3335, "low": 0.3285, "close": 0.3293, "volume": 618860.01, "close_time": 1770364799999, "quote_volume": 204818.05502, "trades": 3143, "taker_buy_base": 311665.85, "taker_buy_quote": 103186.813314 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3293, "high": 0.3295, "low": 0.3238, "close": 0.3254, "volume": 1013160.28, "close_time": 1770368399999, "quote_volume": 330750.052691, "trades": 4619, "taker_buy_base": 456639.98, "taker_buy_quote": 149061.527512 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.3254, "high": 0.3358, "low": 0.3246, "close": 0.3347, "volume": 921606.64, "close_time": 1770371999999, "quote_volume": 304096.524569, "trades": 4141, "taker_buy_base": 556319.97, "taker_buy_quote": 183662.632901 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.3347, "high": 0.3416, "low": 0.3342, "close": 0.3413, "volume": 2178219.69, "close_time": 1770375599999, "quote_volume": 734854.879758, "trades": 5575, "taker_buy_base": 1136742.46, "taker_buy_quote": 383759.442027 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.3412, "high": 0.3442, "low": 0.34, "close": 0.3433, "volume": 795243.76, "close_time": 1770379199999, "quote_volume": 271738.520655, "trades": 3287, "taker_buy_base": 498038.36, "taker_buy_quote": 170228.120134 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3433, "high": 0.3433, "low": 0.34, "close": 0.3421, "volume": 413449.82, "close_time": 1770382799999, "quote_volume": 141219.7445, "trades": 2270, "taker_buy_base": 166445.97, "taker_buy_quote": 56864.910807 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.3423, "high": 0.3457, "low": 0.3399, "close": 0.343, "volume": 854795.49, "close_time": 1770386399999, "quote_volume": 293284.422411, "trades": 4657, "taker_buy_base": 423981.9, "taker_buy_quote": 145471.14984 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.3429, "high": 0.3515, "low": 0.3385, "close": 0.3486, "volume": 1372402.78, "close_time": 1770389999999, "quote_volume": 475071.574652, "trades": 7139, "taker_buy_base": 732461.72, "taker_buy_quote": 253717.525228 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.3487, "high": 0.3489, "low": 0.343, "close": 0.3456, "volume": 1752887.46, "close_time": 1770393599999, "quote_volume": 606231.075764, "trades": 6100, "taker_buy_base": 891912.62, "taker_buy_quote": 308490.902962 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3457, "high": 0.3587, "low": 0.3442, "close": 0.3559, "volume": 1254336.57, "close_time": 1770397199999, "quote_volume": 442023.096962, "trades": 6344, "taker_buy_base": 729143.38, "taker_buy_quote": 257003.585838 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.3559, "high": 0.3675, "low": 0.3548, "close": 0.363, "volume": 1984371.14, "close_time": 1770400799999, "quote_volume": 720214.390806, "trades": 8633, "taker_buy_base": 1013505.76, "taker_buy_quote": 367343.572382 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.3631, "high": 0.3636, "low": 0.355, "close": 0.3566, "volume": 919239.18, "close_time": 1770404399999, "quote_volume": 329425.690843, "trades": 5151, "taker_buy_base": 464844.36, "taker_buy_quote": 166561.073624 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.3566, "high": 0.3621, "low": 0.3538, "close": 0.361, "volume": 648966.07, "close_time": 1770407999999, "quote_volume": 232310.780886, "trades": 3674, "taker_buy_base": 390055.68, "taker_buy_quote": 139673.452589 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3609, "high": 0.3635, "low": 0.356, "close": 0.3582, "volume": 634367.74, "close_time": 1770411599999, "quote_volume": 228187.965826, "trades": 3723, "taker_buy_base": 348165.97, "taker_buy_quote": 125359.35038 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.3583, "high": 0.3607, "low": 0.356, "close": 0.3606, "volume": 233330.46, "close_time": 1770415199999, "quote_volume": 83609.102532, "trades": 1723, "taker_buy_base": 92138.17, "taker_buy_quote": 33074.810827 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.3606, "high": 0.3664, "low": 0.36, "close": 0.3646, "volume": 404450.89, "close_time": 1770418799999, "quote_volume": 146598.54935, "trades": 2653, "taker_buy_base": 248318.01, "taker_buy_quote": 89983.163028 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.3645, "high": 0.3672, "low": 0.3613, "close": 0.363, "volume": 208502.06, "close_time": 1770422399999, "quote_volume": 75879.435847, "trades": 2041, "taker_buy_base": 108999.31, "taker_buy_quote": 39681.12345 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.363, "high": 0.363, "low": 0.3572, "close": 0.3588, "volume": 497352.44, "close_time": 1770425999999, "quote_volume": 178646.235335, "trades": 3398, "taker_buy_base": 173258.56, "taker_buy_quote": 62183.948037 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.3587, "high": 0.3632, "low": 0.3569, "close": 0.3625, "volume": 470166.39, "close_time": 1770429599999, "quote_volume": 169054.737277, "trades": 2500, "taker_buy_base": 277680.34, "taker_buy_quote": 99891.406632 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.3624, "high": 0.3642, "low": 0.3612, "close": 0.3624, "volume": 270578.09, "close_time": 1770433199999, "quote_volume": 98194.111302, "trades": 1750, "taker_buy_base": 101756.18, "taker_buy_quote": 36921.214848 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.3623, "high": 0.3659, "low": 0.3618, "close": 0.3644, "volume": 347091.89, "close_time": 1770436799999, "quote_volume": 126309.225572, "trades": 2333, "taker_buy_base": 181621.29, "taker_buy_quote": 66123.231178 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3644, "high": 0.369, "low": 0.3622, "close": 0.3633, "volume": 541989.33, "close_time": 1770440399999, "quote_volume": 198664.052003, "trades": 3271, "taker_buy_base": 268465.45, "taker_buy_quote": 98488.390779 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.3632, "high": 0.3659, "low": 0.3626, "close": 0.3637, "volume": 281753.81, "close_time": 1770443999999, "quote_volume": 102628.045784, "trades": 1688, "taker_buy_base": 105568.17, "taker_buy_quote": 38423.70649 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.3636, "high": 0.3654, "low": 0.3555, "close": 0.3559, "volume": 419313.32, "close_time": 1770447599999, "quote_volume": 151648.705625, "trades": 2526, "taker_buy_base": 151663.65, "taker_buy_quote": 54950.146483 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3558, "high": 0.3576, "low": 0.3471, "close": 0.3513, "volume": 979286.85, "close_time": 1770451199999, "quote_volume": 344566.315959, "trades": 6999, "taker_buy_base": 445240.99, "taker_buy_quote": 156761.134271 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3512, "high": 0.3546, "low": 0.3502, "close": 0.3532, "volume": 471665.86, "close_time": 1770454799999, "quote_volume": 166311.892762, "trades": 2565, "taker_buy_base": 215135.83, "taker_buy_quote": 75848.078761 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.3533, "high": 0.3546, "low": 0.3497, "close": 0.3506, "volume": 329946.84, "close_time": 1770458399999, "quote_volume": 115911.380604, "trades": 1589, "taker_buy_base": 142366.06, "taker_buy_quote": 49989.685348 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.3505, "high": 0.3516, "low": 0.3466, "close": 0.3489, "volume": 381289.04, "close_time": 1770461999999, "quote_volume": 133111.213286, "trades": 1940, "taker_buy_base": 164691.34, "taker_buy_quote": 57480.738225 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.3488, "high": 0.3502, "low": 0.3477, "close": 0.3498, "volume": 242863.68, "close_time": 1770465599999, "quote_volume": 84664.7772, "trades": 1396, "taker_buy_base": 112380.63, "taker_buy_quote": 39179.265332 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3497, "high": 0.3629, "low": 0.3494, "close": 0.3595, "volume": 729859.35, "close_time": 1770469199999, "quote_volume": 261027.625462, "trades": 5753, "taker_buy_base": 422523.55, "taker_buy_quote": 150888.108558 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3596, "high": 0.3608, "low": 0.3547, "close": 0.3559, "volume": 268797.29, "close_time": 1770472799999, "quote_volume": 95950.664212, "trades": 1898, "taker_buy_base": 132790.14, "taker_buy_quote": 47422.085834 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.356, "high": 0.3568, "low": 0.3507, "close": 0.3513, "volume": 324033.38, "close_time": 1770476399999, "quote_volume": 114820.272553, "trades": 1879, "taker_buy_base": 138704.82, "taker_buy_quote": 49242.036121 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.3514, "high": 0.3591, "low": 0.3506, "close": 0.3579, "volume": 324560.13, "close_time": 1770479999999, "quote_volume": 115460.355115, "trades": 2355, "taker_buy_base": 187227.9, "taker_buy_quote": 66588.771231 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.358, "high": 0.3705, "low": 0.3568, "close": 0.361, "volume": 5845190.84, "close_time": 1770483599999, "quote_volume": 2122655.58406, "trades": 34288, "taker_buy_base": 2857412.24, "taker_buy_quote": 1037879.518564 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.3609, "high": 0.3636, "low": 0.3583, "close": 0.3589, "volume": 1174268.28, "close_time": 1770487199999, "quote_volume": 423032.226253, "trades": 3226, "taker_buy_base": 761866.62, "taker_buy_quote": 274445.400053 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.3588, "high": 0.3691, "low": 0.3584, "close": 0.3669, "volume": 2437282.09, "close_time": 1770490799999, "quote_volume": 878466.608099, "trades": 4246, "taker_buy_base": 1981882.41, "taker_buy_quote": 712890.159734 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.3668, "high": 0.3668, "low": 0.3628, "close": 0.3639, "volume": 179087.43, "close_time": 1770494399999, "quote_volume": 65286.271771, "trades": 1107, "taker_buy_base": 73935.26, "taker_buy_quote": 26960.230073 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.364, "high": 0.3676, "low": 0.3634, "close": 0.3665, "volume": 258649.59, "close_time": 1770497999999, "quote_volume": 94582.657953, "trades": 1494, "taker_buy_base": 135432.55, "taker_buy_quote": 49543.233156 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.3666, "high": 0.368, "low": 0.3644, "close": 0.365, "volume": 197535.97, "close_time": 1770501599999, "quote_volume": 72365.25677, "trades": 1299, "taker_buy_base": 103235.2, "taker_buy_quote": 37821.016525 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.365, "high": 0.3664, "low": 0.3632, "close": 0.3636, "volume": 146214.66, "close_time": 1770505199999, "quote_volume": 53295.213148, "trades": 785, "taker_buy_base": 44464.63, "taker_buy_quote": 16215.21667 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.3635, "high": 0.364, "low": 0.3611, "close": 0.3633, "volume": 124482.19, "close_time": 1770508799999, "quote_volume": 45150.524739, "trades": 1025, "taker_buy_base": 70494.64, "taker_buy_quote": 25565.957126 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3633, "high": 0.3638, "low": 0.3613, "close": 0.3624, "volume": 154272.82, "close_time": 1770512399999, "quote_volume": 55891.430331, "trades": 1542, "taker_buy_base": 69713.09, "taker_buy_quote": 25259.781224 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.3625, "high": 0.3634, "low": 0.3613, "close": 0.3621, "volume": 123083.81, "close_time": 1770515999999, "quote_volume": 44605.365108, "trades": 1053, "taker_buy_base": 47454.42, "taker_buy_quote": 17200.629381 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.3621, "high": 0.3635, "low": 0.3591, "close": 0.3603, "volume": 109155.55, "close_time": 1770519599999, "quote_volume": 39472.104102, "trades": 970, "taker_buy_base": 43012.17, "taker_buy_quote": 15548.857742 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.3601, "high": 0.3605, "low": 0.3574, "close": 0.3576, "volume": 167875.03, "close_time": 1770523199999, "quote_volume": 60314.786357, "trades": 910, "taker_buy_base": 75454.9, "taker_buy_quote": 27127.088387 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3575, "high": 0.3596, "low": 0.356, "close": 0.3592, "volume": 103025.93, "close_time": 1770526799999, "quote_volume": 36883.5018, "trades": 875, "taker_buy_base": 55729.83, "taker_buy_quote": 19959.185682 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.3591, "high": 0.3596, "low": 0.3573, "close": 0.3578, "volume": 86591.93, "close_time": 1770530399999, "quote_volume": 31021.565089, "trades": 583, "taker_buy_base": 26691.84, "taker_buy_quote": 9567.52696 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.3577, "high": 0.3584, "low": 0.3562, "close": 0.3564, "volume": 107600.91, "close_time": 1770533999999, "quote_volume": 38470.462517, "trades": 943, "taker_buy_base": 51952.36, "taker_buy_quote": 18580.68994 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.3565, "high": 0.3571, "low": 0.3546, "close": 0.3568, "volume": 152988.68, "close_time": 1770537599999, "quote_volume": 54487.520913, "trades": 1163, "taker_buy_base": 80497.82, "taker_buy_quote": 28667.836126 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3567, "high": 0.3622, "low": 0.3552, "close": 0.3613, "volume": 462652.4, "close_time": 1770541199999, "quote_volume": 165789.942173, "trades": 2658, "taker_buy_base": 283936.81, "taker_buy_quote": 101726.246698 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.3613, "high": 0.3622, "low": 0.3567, "close": 0.3577, "volume": 266551.26, "close_time": 1770544799999, "quote_volume": 95596.008593, "trades": 1936, "taker_buy_base": 163069.3, "taker_buy_quote": 58435.150525 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.3578, "high": 0.3602, "low": 0.3554, "close": 0.3568, "volume": 148041.79, "close_time": 1770548399999, "quote_volume": 52951.507734, "trades": 1283, "taker_buy_base": 62034.64, "taker_buy_quote": 22193.734797 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.3567, "high": 0.3646, "low": 0.3565, "close": 0.3643, "volume": 421270.57, "close_time": 1770551999999, "quote_volume": 152643.426578, "trades": 2597, "taker_buy_base": 243617.29, "taker_buy_quote": 88245.472658 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.3644, "high": 0.3646, "low": 0.361, "close": 0.3627, "volume": 470395.56, "close_time": 1770555599999, "quote_volume": 170544.283501, "trades": 2295, "taker_buy_base": 148070.0, "taker_buy_quote": 53683.017944 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.3627, "high": 0.3635, "low": 0.3603, "close": 0.3621, "volume": 676849.71, "close_time": 1770559199999, "quote_volume": 244681.678347, "trades": 2953, "taker_buy_base": 229007.6, "taker_buy_quote": 82834.477981 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.3621, "high": 0.3628, "low": 0.3592, "close": 0.3628, "volume": 149971.97, "close_time": 1770562799999, "quote_volume": 54195.792484, "trades": 1354, "taker_buy_base": 83638.58, "taker_buy_quote": 30234.582554 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.3628, "high": 0.3642, "low": 0.3571, "close": 0.3582, "volume": 350696.88, "close_time": 1770566399999, "quote_volume": 126365.73092, "trades": 2178, "taker_buy_base": 137677.52, "taker_buy_quote": 49583.305748 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.358, "high": 0.3591, "low": 0.3479, "close": 0.3498, "volume": 1091884.78, "close_time": 1770569999999, "quote_volume": 384517.881219, "trades": 4545, "taker_buy_base": 413267.01, "taker_buy_quote": 145963.907174 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.3498, "high": 0.3532, "low": 0.3498, "close": 0.3526, "volume": 182923.05, "close_time": 1770573599999, "quote_volume": 64415.368562, "trades": 1373, "taker_buy_base": 119512.97, "taker_buy_quote": 42086.73345 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.3526, "high": 0.3575, "low": 0.3523, "close": 0.3553, "volume": 268719.14, "close_time": 1770577199999, "quote_volume": 95381.777875, "trades": 1633, "taker_buy_base": 192444.86, "taker_buy_quote": 68361.977919 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.3552, "high": 0.3571, "low": 0.3547, "close": 0.3564, "volume": 197055.7, "close_time": 1770580799999, "quote_volume": 70134.82362, "trades": 1122, "taker_buy_base": 138057.12, "taker_buy_quote": 49141.915477 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3565, "high": 0.3565, "low": 0.3511, "close": 0.3516, "volume": 240191.35, "close_time": 1770584399999, "quote_volume": 84880.526704, "trades": 1420, "taker_buy_base": 74217.77, "taker_buy_quote": 26229.889152 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.3515, "high": 0.3532, "low": 0.3491, "close": 0.3508, "volume": 236807.62, "close_time": 1770587999999, "quote_volume": 83152.088891, "trades": 1315, "taker_buy_base": 111197.35, "taker_buy_quote": 39109.03098 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.3508, "high": 0.3539, "low": 0.3508, "close": 0.3535, "volume": 160819.28, "close_time": 1770591599999, "quote_volume": 56666.19445, "trades": 862, "taker_buy_base": 101538.13, "taker_buy_quote": 35786.383754 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.3537, "high": 0.3618, "low": 0.3493, "close": 0.3525, "volume": 674772.93, "close_time": 1770595199999, "quote_volume": 239518.989531, "trades": 4696, "taker_buy_base": 362767.37, "taker_buy_quote": 128790.650798 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3524, "high": 0.354, "low": 0.3499, "close": 0.3525, "volume": 370817.27, "close_time": 1770598799999, "quote_volume": 130399.6308, "trades": 2314, "taker_buy_base": 270743.14, "taker_buy_quote": 95213.927616 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.3524, "high": 0.3562, "low": 0.3503, "close": 0.353, "volume": 495540.09, "close_time": 1770602399999, "quote_volume": 174795.27551, "trades": 3064, "taker_buy_base": 279545.02, "taker_buy_quote": 98551.956046 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.3528, "high": 0.3569, "low": 0.3514, "close": 0.3543, "volume": 299873.48, "close_time": 1770605999999, "quote_volume": 106126.596027, "trades": 1656, "taker_buy_base": 172856.09, "taker_buy_quote": 61252.328252 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.3545, "high": 0.3591, "low": 0.3538, "close": 0.3577, "volume": 223553.57, "close_time": 1770609599999, "quote_volume": 79765.324208, "trades": 1801, "taker_buy_base": 139911.13, "taker_buy_quote": 49964.359148 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3576, "high": 0.3576, "low": 0.3544, "close": 0.3546, "volume": 100980.22, "close_time": 1770613199999, "quote_volume": 35912.638205, "trades": 796, "taker_buy_base": 27434.97, "taker_buy_quote": 9760.174077 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.3545, "high": 0.3574, "low": 0.354, "close": 0.3572, "volume": 129968.69, "close_time": 1770616799999, "quote_volume": 46257.28283, "trades": 885, "taker_buy_base": 91123.94, "taker_buy_quote": 32446.33154 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.357, "high": 0.357, "low": 0.3519, "close": 0.3527, "volume": 183150.63, "close_time": 1770620399999, "quote_volume": 64840.573458, "trades": 1120, "taker_buy_base": 62525.15, "taker_buy_quote": 22120.132399 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.3526, "high": 0.3538, "low": 0.35, "close": 0.35, "volume": 197211.61, "close_time": 1770623999999, "quote_volume": 69362.317435, "trades": 1058, "taker_buy_base": 63788.3, "taker_buy_quote": 22451.093593 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3499, "high": 0.3507, "low": 0.3437, "close": 0.3462, "volume": 367966.17, "close_time": 1770627599999, "quote_volume": 127938.531421, "trades": 2403, "taker_buy_base": 160872.34, "taker_buy_quote": 55971.913288 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.3461, "high": 0.3471, "low": 0.3429, "close": 0.344, "volume": 285556.02, "close_time": 1770631199999, "quote_volume": 98594.514737, "trades": 1491, "taker_buy_base": 143050.45, "taker_buy_quote": 49465.247231 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.3439, "high": 0.3448, "low": 0.3375, "close": 0.339, "volume": 772090.7, "close_time": 1770634799999, "quote_volume": 262540.619284, "trades": 3154, "taker_buy_base": 312296.76, "taker_buy_quote": 106299.201471 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.3391, "high": 0.3422, "low": 0.3391, "close": 0.3412, "volume": 288203.61, "close_time": 1770638399999, "quote_volume": 98323.750524, "trades": 1508, "taker_buy_base": 98406.65, "taker_buy_quote": 33567.804336 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3412, "high": 0.3445, "low": 0.3409, "close": 0.3429, "volume": 191459.52, "close_time": 1770641999999, "quote_volume": 65674.693021, "trades": 1271, "taker_buy_base": 99568.39, "taker_buy_quote": 34153.751013 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.343, "high": 0.345, "low": 0.3402, "close": 0.3402, "volume": 269466.92, "close_time": 1770645599999, "quote_volume": 92277.390716, "trades": 1525, "taker_buy_base": 142680.54, "taker_buy_quote": 48878.222877 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.3403, "high": 0.3477, "low": 0.3393, "close": 0.3455, "volume": 715956.93, "close_time": 1770649199999, "quote_volume": 245755.799028, "trades": 4892, "taker_buy_base": 460828.45, "taker_buy_quote": 158226.711329 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.3456, "high": 0.35, "low": 0.3433, "close": 0.3493, "volume": 310384.7, "close_time": 1770652799999, "quote_volume": 107839.606979, "trades": 2787, "taker_buy_base": 158988.95, "taker_buy_quote": 55301.358952 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3492, "high": 0.3564, "low": 0.3459, "close": 0.3529, "volume": 603985.29, "close_time": 1770656399999, "quote_volume": 213187.402566, "trades": 3090, "taker_buy_base": 379631.62, "taker_buy_quote": 134077.157432 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.353, "high": 0.3597, "low": 0.3509, "close": 0.3576, "volume": 534029.98, "close_time": 1770659999999, "quote_volume": 189956.067442, "trades": 3446, "taker_buy_base": 274422.16, "taker_buy_quote": 97873.650099 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.3577, "high": 0.3597, "low": 0.3534, "close": 0.3564, "volume": 437058.98, "close_time": 1770663599999, "quote_volume": 155435.080802, "trades": 2706, "taker_buy_base": 179459.53, "taker_buy_quote": 63874.568597 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.3563, "high": 0.3594, "low": 0.3552, "close": 0.3588, "volume": 120828.93, "close_time": 1770667199999, "quote_volume": 43147.413125, "trades": 1552, "taker_buy_base": 57601.88, "taker_buy_quote": 20569.644845 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3588, "high": 0.3609, "low": 0.3548, "close": 0.3563, "volume": 271051.22, "close_time": 1770670799999, "quote_volume": 97137.343943, "trades": 1956, "taker_buy_base": 150462.82, "taker_buy_quote": 53989.724638 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.3564, "high": 0.357, "low": 0.3516, "close": 0.3556, "volume": 244779.49, "close_time": 1770674399999, "quote_volume": 86715.800777, "trades": 1827, "taker_buy_base": 121284.03, "taker_buy_quote": 42970.093686 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.3557, "high": 0.3575, "low": 0.3551, "close": 0.3563, "volume": 109543.58, "close_time": 1770677999999, "quote_volume": 39039.241605, "trades": 802, "taker_buy_base": 40315.11, "taker_buy_quote": 14364.891773 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.3564, "high": 0.3572, "low": 0.3534, "close": 0.3539, "volume": 68587.66, "close_time": 1770681599999, "quote_volume": 24346.451578, "trades": 776, "taker_buy_base": 23577.85, "taker_buy_quote": 8370.836853 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.354, "high": 0.3547, "low": 0.3516, "close": 0.3517, "volume": 64443.72, "close_time": 1770685199999, "quote_volume": 22743.496855, "trades": 680, "taker_buy_base": 29879.12, "taker_buy_quote": 10552.170014 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.3517, "high": 0.356, "low": 0.3516, "close": 0.3554, "volume": 168255.85, "close_time": 1770688799999, "quote_volume": 59678.715886, "trades": 1520, "taker_buy_base": 111105.01, "taker_buy_quote": 39419.521427 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.3555, "high": 0.3555, "low": 0.3518, "close": 0.3521, "volume": 147353.95, "close_time": 1770692399999, "quote_volume": 52109.353294, "trades": 807, "taker_buy_base": 92000.86, "taker_buy_quote": 32545.388372 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.3522, "high": 0.3527, "low": 0.3449, "close": 0.3472, "volume": 512544.13, "close_time": 1770695999999, "quote_volume": 178231.921562, "trades": 2366, "taker_buy_base": 161925.28, "taker_buy_quote": 56314.887246 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3471, "high": 0.3492, "low": 0.3467, "close": 0.3487, "volume": 235938.12, "close_time": 1770699599999, "quote_volume": 82130.077953, "trades": 1234, "taker_buy_base": 137345.81, "taker_buy_quote": 47836.838625 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.3488, "high": 0.3489, "low": 0.3437, "close": 0.3443, "volume": 256316.11, "close_time": 1770703199999, "quote_volume": 88654.354756, "trades": 1200, "taker_buy_base": 111898.08, "taker_buy_quote": 38705.547029 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.3442, "high": 0.3446, "low": 0.3376, "close": 0.3387, "volume": 535618.74, "close_time": 1770706799999, "quote_volume": 182470.525504, "trades": 2874, "taker_buy_base": 188412.6, "taker_buy_quote": 64049.180493 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.3388, "high": 0.3415, "low": 0.3386, "close": 0.34, "volume": 353906.65, "close_time": 1770710399999, "quote_volume": 120365.90675, "trades": 1814, "taker_buy_base": 182574.24, "taker_buy_quote": 62104.398542 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3401, "high": 0.342, "low": 0.3387, "close": 0.3416, "volume": 235694.32, "close_time": 1770713999999, "quote_volume": 80292.670432, "trades": 1577, "taker_buy_base": 130323.59, "taker_buy_quote": 44412.261102 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.3414, "high": 0.344, "low": 0.3409, "close": 0.342, "volume": 316755.11, "close_time": 1770717599999, "quote_volume": 108380.630934, "trades": 1434, "taker_buy_base": 134255.36, "taker_buy_quote": 45982.952236 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.3419, "high": 0.3433, "low": 0.3404, "close": 0.341, "volume": 149557.89, "close_time": 1770721199999, "quote_volume": 51117.119725, "trades": 1023, "taker_buy_base": 94384.92, "taker_buy_quote": 32256.968575 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.3409, "high": 0.3419, "low": 0.3387, "close": 0.3391, "volume": 220798.06, "close_time": 1770724799999, "quote_volume": 75179.940977, "trades": 982, "taker_buy_base": 111871.98, "taker_buy_quote": 38124.249471 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3391, "high": 0.3402, "low": 0.3385, "close": 0.3391, "volume": 167997.47, "close_time": 1770728399999, "quote_volume": 57020.652349, "trades": 838, "taker_buy_base": 101499.69, "taker_buy_quote": 34461.097525 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.3402, "volume": 282230.54, "close_time": 1770731999999, "quote_volume": 95883.867286, "trades": 1517, "taker_buy_base": 156581.1, "taker_buy_quote": 53225.392681 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.3401, "high": 0.343, "low": 0.3365, "close": 0.3386, "volume": 510665.5, "close_time": 1770735599999, "quote_volume": 173456.393032, "trades": 3716, "taker_buy_base": 247147.37, "taker_buy_quote": 84054.043387 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.3385, "high": 0.3434, "low": 0.3373, "close": 0.3417, "volume": 537337.53, "close_time": 1770739199999, "quote_volume": 183209.426207, "trades": 3521, "taker_buy_base": 324401.92, "taker_buy_quote": 110686.474797 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3418, "high": 0.3455, "low": 0.3391, "close": 0.3412, "volume": 714352.12, "close_time": 1770742799999, "quote_volume": 244323.046554, "trades": 3079, "taker_buy_base": 334542.62, "taker_buy_quote": 114756.072827 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.3413, "high": 0.3441, "low": 0.3398, "close": 0.3427, "volume": 210283.71, "close_time": 1770746399999, "quote_volume": 71951.691689, "trades": 1600, "taker_buy_base": 122059.37, "taker_buy_quote": 41757.118215 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.3428, "high": 0.3432, "low": 0.3356, "close": 0.337, "volume": 366462.94, "close_time": 1770749999999, "quote_volume": 123981.085496, "trades": 2308, "taker_buy_base": 168764.46, "taker_buy_quote": 57148.594501 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.337, "high": 0.34, "low": 0.3356, "close": 0.339, "volume": 158042.22, "close_time": 1770753599999, "quote_volume": 53345.326168, "trades": 1473, "taker_buy_base": 94613.33, "taker_buy_quote": 31948.527279 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3389, "high": 0.3399, "low": 0.338, "close": 0.339, "volume": 183149.95, "close_time": 1770757199999, "quote_volume": 62044.137398, "trades": 1181, "taker_buy_base": 97875.59, "taker_buy_quote": 33156.847217 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.339, "high": 0.3404, "low": 0.3368, "close": 0.338, "volume": 123881.51, "close_time": 1770760799999, "quote_volume": 41904.932601, "trades": 1047, "taker_buy_base": 58925.19, "taker_buy_quote": 19950.081679 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.3381, "high": 0.3408, "low": 0.3374, "close": 0.3386, "volume": 203343.67, "close_time": 1770764399999, "quote_volume": 68750.04266, "trades": 796, "taker_buy_base": 76022.06, "taker_buy_quote": 25739.128168 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.3384, "high": 0.3403, "low": 0.3379, "close": 0.3398, "volume": 97980.5, "close_time": 1770767999999, "quote_volume": 33239.152118, "trades": 720, "taker_buy_base": 52399.01, "taker_buy_quote": 17777.344187 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3398, "high": 0.3416, "low": 0.3395, "close": 0.3411, "volume": 108931.67, "close_time": 1770771599999, "quote_volume": 37093.291317, "trades": 733, "taker_buy_base": 49465.66, "taker_buy_quote": 16847.045677 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.3411, "high": 0.3415, "low": 0.3392, "close": 0.3408, "volume": 109726.6, "close_time": 1770775199999, "quote_volume": 37305.475617, "trades": 666, "taker_buy_base": 27232.97, "taker_buy_quote": 9272.494335 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.3409, "high": 0.3424, "low": 0.3393, "close": 0.3393, "volume": 99951.96, "close_time": 1770778799999, "quote_volume": 34062.673249, "trades": 807, "taker_buy_base": 40259.31, "taker_buy_quote": 13725.233429 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.3393, "high": 0.3414, "low": 0.3356, "close": 0.3391, "volume": 217038.62, "close_time": 1770782399999, "quote_volume": 73537.758111, "trades": 1430, "taker_buy_base": 120407.01, "taker_buy_quote": 40786.256775 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.339, "high": 0.3393, "low": 0.3323, "close": 0.3332, "volume": 389984.52, "close_time": 1770785999999, "quote_volume": 130661.462724, "trades": 2232, "taker_buy_base": 186616.74, "taker_buy_quote": 62510.12154 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.3333, "high": 0.3353, "low": 0.331, "close": 0.3316, "volume": 253514.45, "close_time": 1770789599999, "quote_volume": 84402.20083, "trades": 1212, "taker_buy_base": 119897.53, "taker_buy_quote": 39982.918878 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.3315, "high": 0.3316, "low": 0.3258, "close": 0.3266, "volume": 601098.56, "close_time": 1770793199999, "quote_volume": 197102.615525, "trades": 2896, "taker_buy_base": 232551.87, "taker_buy_quote": 76262.884149 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.3266, "high": 0.3286, "low": 0.3254, "close": 0.3266, "volume": 206820.31, "close_time": 1770796799999, "quote_volume": 67664.242322, "trades": 1333, "taker_buy_base": 88665.38, "taker_buy_quote": 29017.266503 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3265, "high": 0.3272, "low": 0.3248, "close": 0.3261, "volume": 459459.89, "close_time": 1770800399999, "quote_volume": 149721.635972, "trades": 1514, "taker_buy_base": 220096.68, "taker_buy_quote": 71720.99947 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.3261, "high": 0.3277, "low": 0.3255, "close": 0.3263, "volume": 174574.08, "close_time": 1770803999999, "quote_volume": 56968.448132, "trades": 831, "taker_buy_base": 71933.24, "taker_buy_quote": 23483.631232 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.3264, "high": 0.3265, "low": 0.323, "close": 0.3238, "volume": 209787.06, "close_time": 1770807599999, "quote_volume": 68074.132442, "trades": 1332, "taker_buy_base": 96898.01, "taker_buy_quote": 31449.70789 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.3238, "high": 0.3272, "low": 0.3237, "close": 0.3271, "volume": 121994.76, "close_time": 1770811199999, "quote_volume": 39750.483738, "trades": 932, "taker_buy_base": 67546.83, "taker_buy_quote": 22002.478773 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.327, "high": 0.329, "low": 0.3257, "close": 0.3279, "volume": 218412.39, "close_time": 1770814799999, "quote_volume": 71512.290264, "trades": 1044, "taker_buy_base": 128833.42, "taker_buy_quote": 42175.38875 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.328, "high": 0.3302, "low": 0.3248, "close": 0.3298, "volume": 529374.4, "close_time": 1770818399999, "quote_volume": 173324.819806, "trades": 2974, "taker_buy_base": 270917.46, "taker_buy_quote": 88762.512623 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.3299, "high": 0.3422, "low": 0.3243, "close": 0.325, "volume": 1641595.81, "close_time": 1770821999999, "quote_volume": 549308.952587, "trades": 8142, "taker_buy_base": 805658.92, "taker_buy_quote": 269725.018922 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.3251, "high": 0.3272, "low": 0.3197, "close": 0.3237, "volume": 803963.97, "close_time": 1770825599999, "quote_volume": 259766.953855, "trades": 5931, "taker_buy_base": 406081.7, "taker_buy_quote": 131320.851149 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3237, "high": 0.3292, "low": 0.3217, "close": 0.3221, "volume": 529661.84, "close_time": 1770829199999, "quote_volume": 172104.4869, "trades": 3185, "taker_buy_base": 243772.64, "taker_buy_quote": 79237.952175 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.322, "high": 0.3298, "low": 0.3211, "close": 0.3273, "volume": 441025.79, "close_time": 1770832799999, "quote_volume": 143891.723002, "trades": 2806, "taker_buy_base": 258907.13, "taker_buy_quote": 84569.832185 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.3274, "high": 0.3321, "low": 0.3248, "close": 0.3305, "volume": 413931.57, "close_time": 1770836399999, "quote_volume": 136460.587987, "trades": 2459, "taker_buy_base": 245455.06, "taker_buy_quote": 80947.73018 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.3306, "high": 0.3326, "low": 0.3286, "close": 0.3306, "volume": 371088.77, "close_time": 1770839999999, "quote_volume": 122762.52945, "trades": 2256, "taker_buy_base": 191699.14, "taker_buy_quote": 63447.456249 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3305, "high": 0.332, "low": 0.3275, "close": 0.3309, "volume": 288526.46, "close_time": 1770843599999, "quote_volume": 95191.782457, "trades": 1844, "taker_buy_base": 140509.24, "taker_buy_quote": 46379.341907 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.331, "high": 0.3358, "low": 0.3301, "close": 0.3338, "volume": 447654.22, "close_time": 1770847199999, "quote_volume": 149068.776441, "trades": 2255, "taker_buy_base": 281322.07, "taker_buy_quote": 93606.544135 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.3337, "high": 0.3355, "low": 0.3304, "close": 0.3308, "volume": 341464.09, "close_time": 1770850799999, "quote_volume": 113689.829736, "trades": 1497, "taker_buy_base": 172713.45, "taker_buy_quote": 57523.561664 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.3307, "high": 0.3316, "low": 0.3267, "close": 0.3295, "volume": 315326.64, "close_time": 1770854399999, "quote_volume": 103665.208691, "trades": 1436, "taker_buy_base": 146031.94, "taker_buy_quote": 47990.623393 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3296, "high": 0.3331, "low": 0.3296, "close": 0.3317, "volume": 219273.93, "close_time": 1770857999999, "quote_volume": 72543.64616, "trades": 1192, "taker_buy_base": 96874.96, "taker_buy_quote": 32053.495198 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.3318, "high": 0.3354, "low": 0.3318, "close": 0.3326, "volume": 178167.61, "close_time": 1770861599999, "quote_volume": 59402.852724, "trades": 1330, "taker_buy_base": 100319.17, "taker_buy_quote": 33430.818154 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.3326, "high": 0.3351, "low": 0.3318, "close": 0.3333, "volume": 203428.52, "close_time": 1770865199999, "quote_volume": 67873.132652, "trades": 1197, "taker_buy_base": 82615.99, "taker_buy_quote": 27562.347184 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.3335, "high": 0.3353, "low": 0.3332, "close": 0.335, "volume": 46461.05, "close_time": 1770868799999, "quote_volume": 15525.642551, "trades": 735, "taker_buy_base": 22719.37, "taker_buy_quote": 7591.926996 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3349, "high": 0.3362, "low": 0.3337, "close": 0.3344, "volume": 145699.03, "close_time": 1770872399999, "quote_volume": 48802.329923, "trades": 1208, "taker_buy_base": 80926.16, "taker_buy_quote": 27119.009852 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.3343, "high": 0.3358, "low": 0.3326, "close": 0.3355, "volume": 241761.5, "close_time": 1770875999999, "quote_volume": 80879.67101, "trades": 1353, "taker_buy_base": 142792.74, "taker_buy_quote": 47794.186437 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.3356, "high": 0.3403, "low": 0.3356, "close": 0.3395, "volume": 238828.56, "close_time": 1770879599999, "quote_volume": 80923.481085, "trades": 1809, "taker_buy_base": 134829.01, "taker_buy_quote": 45678.352367 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.3394, "high": 0.3404, "low": 0.3378, "close": 0.3392, "volume": 164853.28, "close_time": 1770883199999, "quote_volume": 55875.845132, "trades": 1036, "taker_buy_base": 65624.12, "taker_buy_quote": 22253.238638 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3393, "high": 0.3396, "low": 0.3364, "close": 0.3376, "volume": 277229.73, "close_time": 1770886799999, "quote_volume": 93667.31368, "trades": 1191, "taker_buy_base": 120713.18, "taker_buy_quote": 40785.743971 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.3375, "high": 0.3404, "low": 0.3367, "close": 0.3393, "volume": 488037.13, "close_time": 1770890399999, "quote_volume": 165536.250184, "trades": 1591, "taker_buy_base": 183679.11, "taker_buy_quote": 62286.803306 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.3394, "high": 0.3422, "low": 0.3385, "close": 0.342, "volume": 300252.44, "close_time": 1770893999999, "quote_volume": 102226.829369, "trades": 1355, "taker_buy_base": 196965.28, "taker_buy_quote": 67065.773741 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.342, "high": 0.3426, "low": 0.3395, "close": 0.3403, "volume": 248831.29, "close_time": 1770897599999, "quote_volume": 84795.071135, "trades": 1085, "taker_buy_base": 104435.25, "taker_buy_quote": 35595.714671 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3402, "high": 0.3404, "low": 0.3357, "close": 0.3366, "volume": 156041.67, "close_time": 1770901199999, "quote_volume": 52653.622654, "trades": 948, "taker_buy_base": 83156.15, "taker_buy_quote": 28051.605658 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.3366, "high": 0.3383, "low": 0.3336, "close": 0.3378, "volume": 341822.97, "close_time": 1770904799999, "quote_volume": 114777.427996, "trades": 1602, "taker_buy_base": 177979.82, "taker_buy_quote": 59801.724152 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.338, "high": 0.3383, "low": 0.333, "close": 0.3343, "volume": 317014.87, "close_time": 1770908399999, "quote_volume": 106181.559432, "trades": 2493, "taker_buy_base": 128957.17, "taker_buy_quote": 43208.514066 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.3343, "high": 0.3366, "low": 0.329, "close": 0.3292, "volume": 449622.25, "close_time": 1770911999999, "quote_volume": 149640.63092, "trades": 3742, "taker_buy_base": 224824.5, "taker_buy_quote": 74940.483531 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3293, "high": 0.3313, "low": 0.3237, "close": 0.3262, "volume": 749200.62, "close_time": 1770915599999, "quote_volume": 244776.424587, "trades": 5237, "taker_buy_base": 393353.02, "taker_buy_quote": 128531.789934 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.3261, "high": 0.3319, "low": 0.3257, "close": 0.3281, "volume": 815945.73, "close_time": 1770919199999, "quote_volume": 268634.496506, "trades": 2818, "taker_buy_base": 368506.33, "taker_buy_quote": 121254.138224 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.328, "high": 0.3317, "low": 0.3274, "close": 0.3307, "volume": 335678.17, "close_time": 1770922799999, "quote_volume": 110359.316539, "trades": 1739, "taker_buy_base": 131204.29, "taker_buy_quote": 43194.427975 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.3308, "high": 0.3379, "low": 0.3284, "close": 0.3334, "volume": 516322.39, "close_time": 1770926399999, "quote_volume": 172554.681905, "trades": 2422, "taker_buy_base": 276912.56, "taker_buy_quote": 92449.348298 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3335, "high": 0.3341, "low": 0.3296, "close": 0.3307, "volume": 141073.4, "close_time": 1770929999999, "quote_volume": 46815.987852, "trades": 1286, "taker_buy_base": 45805.62, "taker_buy_quote": 15206.863193 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.3308, "high": 0.333, "low": 0.3303, "close": 0.3316, "volume": 202656.74, "close_time": 1770933599999, "quote_volume": 67239.263981, "trades": 1250, "taker_buy_base": 81527.62, "taker_buy_quote": 27056.424392 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.3315, "high": 0.3365, "low": 0.3307, "close": 0.3365, "volume": 188008.09, "close_time": 1770937199999, "quote_volume": 62541.031986, "trades": 780, "taker_buy_base": 121292.93, "taker_buy_quote": 40380.831984 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.3364, "high": 0.3388, "low": 0.336, "close": 0.3379, "volume": 191926.99, "close_time": 1770940799999, "quote_volume": 64752.350465, "trades": 1339, "taker_buy_base": 112313.35, "taker_buy_quote": 37888.602689 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3336, "close": 0.3349, "volume": 132283.54, "close_time": 1770944399999, "quote_volume": 44473.558389, "trades": 875, "taker_buy_base": 51091.89, "taker_buy_quote": 17200.836856 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.3348, "high": 0.3365, "low": 0.3343, "close": 0.335, "volume": 128912.51, "close_time": 1770947999999, "quote_volume": 43257.579962, "trades": 667, "taker_buy_base": 71111.16, "taker_buy_quote": 23870.468049 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.3351, "high": 0.3358, "low": 0.3341, "close": 0.3351, "volume": 122392.66, "close_time": 1770951599999, "quote_volume": 41008.249925, "trades": 599, "taker_buy_base": 49671.33, "taker_buy_quote": 16649.440518 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.335, "high": 0.3362, "low": 0.3334, "close": 0.3345, "volume": 164081.79, "close_time": 1770955199999, "quote_volume": 54875.911327, "trades": 650, "taker_buy_base": 88417.31, "taker_buy_quote": 29566.781219 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3345, "high": 0.3349, "low": 0.3331, "close": 0.3332, "volume": 96431.94, "close_time": 1770958799999, "quote_volume": 32207.124846, "trades": 557, "taker_buy_base": 51117.51, "taker_buy_quote": 17072.229374 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.3332, "high": 0.3334, "low": 0.3308, "close": 0.3308, "volume": 81710.29, "close_time": 1770962399999, "quote_volume": 27144.273795, "trades": 680, "taker_buy_base": 40203.89, "taker_buy_quote": 13355.445168 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.331, "high": 0.3332, "low": 0.3298, "close": 0.3331, "volume": 92104.79, "close_time": 1770965999999, "quote_volume": 30488.747513, "trades": 725, "taker_buy_base": 41185.65, "taker_buy_quote": 13645.739092 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.3331, "high": 0.3349, "low": 0.3326, "close": 0.3334, "volume": 151853.76, "close_time": 1770969599999, "quote_volume": 50688.190722, "trades": 764, "taker_buy_base": 97045.55, "taker_buy_quote": 32398.703459 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3334, "high": 0.3382, "low": 0.3331, "close": 0.3376, "volume": 139904.13, "close_time": 1770973199999, "quote_volume": 47010.911395, "trades": 1014, "taker_buy_base": 82877.96, "taker_buy_quote": 27844.270768 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.3376, "high": 0.338, "low": 0.3363, "close": 0.3375, "volume": 162929.37, "close_time": 1770976799999, "quote_volume": 54937.327134, "trades": 671, "taker_buy_base": 53365.88, "taker_buy_quote": 18004.420582 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.3376, "high": 0.3389, "low": 0.3366, "close": 0.3371, "volume": 273241.38, "close_time": 1770980399999, "quote_volume": 92252.004933, "trades": 989, "taker_buy_base": 148348.72, "taker_buy_quote": 50110.328769 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.337, "high": 0.3374, "low": 0.3353, "close": 0.337, "volume": 182681.33, "close_time": 1770983999999, "quote_volume": 61421.40637, "trades": 1132, "taker_buy_base": 119117.03, "taker_buy_quote": 40055.268013 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.337, "high": 0.337, "low": 0.3352, "close": 0.3356, "volume": 115927.85, "close_time": 1770987599999, "quote_volume": 38953.246377, "trades": 731, "taker_buy_base": 34906.14, "taker_buy_quote": 11727.290349 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.3355, "high": 0.3394, "low": 0.3345, "close": 0.3376, "volume": 426279.75, "close_time": 1770991199999, "quote_volume": 143723.240174, "trades": 1845, "taker_buy_base": 197924.93, "taker_buy_quote": 66762.582522 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.3375, "high": 0.3419, "low": 0.3352, "close": 0.3396, "volume": 427127.6, "close_time": 1770994799999, "quote_volume": 144466.948811, "trades": 2872, "taker_buy_base": 229404.53, "taker_buy_quote": 77591.384413 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.3397, "high": 0.3514, "low": 0.3391, "close": 0.3452, "volume": 605017.39, "close_time": 1770998399999, "quote_volume": 209285.13387, "trades": 4016, "taker_buy_base": 324823.85, "taker_buy_quote": 112378.16183 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3452, "high": 0.3536, "low": 0.3445, "close": 0.3522, "volume": 477622.03, "close_time": 1771001999999, "quote_volume": 167122.377513, "trades": 2488, "taker_buy_base": 243395.56, "taker_buy_quote": 85117.483185 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.3522, "high": 0.3526, "low": 0.3491, "close": 0.351, "volume": 353248.47, "close_time": 1771005599999, "quote_volume": 123977.698737, "trades": 1469, "taker_buy_base": 204924.45, "taker_buy_quote": 71898.727418 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.3509, "high": 0.3512, "low": 0.3484, "close": 0.3488, "volume": 314763.8, "close_time": 1771009199999, "quote_volume": 110066.567553, "trades": 1393, "taker_buy_base": 137636.21, "taker_buy_quote": 48139.643141 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.3489, "high": 0.3504, "low": 0.3477, "close": 0.3482, "volume": 205147.18, "close_time": 1771012799999, "quote_volume": 71567.230313, "trades": 945, "taker_buy_base": 133316.16, "taker_buy_quote": 46522.955837 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3484, "high": 0.3505, "low": 0.3482, "close": 0.3498, "volume": 113752.13, "close_time": 1771016399999, "quote_volume": 39708.419272, "trades": 980, "taker_buy_base": 65982.96, "taker_buy_quote": 23034.659385 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.3497, "high": 0.3527, "low": 0.3497, "close": 0.3522, "volume": 183913.24, "close_time": 1771019999999, "quote_volume": 64658.254069, "trades": 1048, "taker_buy_base": 119960.17, "taker_buy_quote": 42183.027686 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.3522, "high": 0.355, "low": 0.3512, "close": 0.3518, "volume": 323002.79, "close_time": 1771023599999, "quote_volume": 114014.448232, "trades": 1109, "taker_buy_base": 166581.21, "taker_buy_quote": 58817.290364 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.3517, "high": 0.3522, "low": 0.3503, "close": 0.3503, "volume": 83327.22, "close_time": 1771027199999, "quote_volume": 29231.316416, "trades": 558, "taker_buy_base": 39201.29, "taker_buy_quote": 13755.901895 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3503, "high": 0.3543, "low": 0.3503, "close": 0.3531, "volume": 168165.99, "close_time": 1771030799999, "quote_volume": 59229.716983, "trades": 872, "taker_buy_base": 98232.11, "taker_buy_quote": 34578.135617 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.353, "high": 0.353, "low": 0.3508, "close": 0.3522, "volume": 156303.64, "close_time": 1771034399999, "quote_volume": 55009.294805, "trades": 637, "taker_buy_base": 65745.64, "taker_buy_quote": 23141.551732 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.3523, "high": 0.3537, "low": 0.352, "close": 0.3522, "volume": 67019.92, "close_time": 1771037999999, "quote_volume": 23648.102049, "trades": 416, "taker_buy_base": 27390.79, "taker_buy_quote": 9667.36178 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.3523, "high": 0.3539, "low": 0.3519, "close": 0.353, "volume": 58781.86, "close_time": 1771041599999, "quote_volume": 20736.62113, "trades": 465, "taker_buy_base": 38436.37, "taker_buy_quote": 13559.505519 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.353, "high": 0.3533, "low": 0.3515, "close": 0.3527, "volume": 117838.24, "close_time": 1771045199999, "quote_volume": 41525.506399, "trades": 439, "taker_buy_base": 69951.25, "taker_buy_quote": 24656.679914 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.3526, "high": 0.3534, "low": 0.35, "close": 0.35, "volume": 195079.35, "close_time": 1771048799999, "quote_volume": 68611.117719, "trades": 842, "taker_buy_base": 96744.92, "taker_buy_quote": 34022.451437 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.3501, "high": 0.3516, "low": 0.3489, "close": 0.3514, "volume": 611868.68, "close_time": 1771052399999, "quote_volume": 213673.241277, "trades": 824, "taker_buy_base": 547596.79, "taker_buy_quote": 191191.581732 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.3514, "high": 0.3523, "low": 0.3506, "close": 0.3506, "volume": 222375.8, "close_time": 1771055999999, "quote_volume": 78120.221851, "trades": 717, "taker_buy_base": 67073.38, "taker_buy_quote": 23563.917214 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3507, "high": 0.3547, "low": 0.3506, "close": 0.3542, "volume": 320408.45, "close_time": 1771059599999, "quote_volume": 113131.725193, "trades": 1271, "taker_buy_base": 182935.1, "taker_buy_quote": 64613.879946 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.3542, "high": 0.3548, "low": 0.3529, "close": 0.3531, "volume": 262205.63, "close_time": 1771063199999, "quote_volume": 92721.535266, "trades": 677, "taker_buy_base": 81767.63, "taker_buy_quote": 28929.115963 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.353, "high": 0.353, "low": 0.3509, "close": 0.3514, "volume": 190059.56, "close_time": 1771066799999, "quote_volume": 66839.439983, "trades": 793, "taker_buy_base": 78188.85, "taker_buy_quote": 27496.734617 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.3515, "high": 0.3568, "low": 0.3515, "close": 0.3558, "volume": 334227.91, "close_time": 1771070399999, "quote_volume": 118722.794657, "trades": 1426, "taker_buy_base": 218908.87, "taker_buy_quote": 77763.517664 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3559, "high": 0.357, "low": 0.3526, "close": 0.3526, "volume": 249745.54, "close_time": 1771073999999, "quote_volume": 88678.604636, "trades": 1444, "taker_buy_base": 88766.24, "taker_buy_quote": 31502.584156 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.3525, "high": 0.3527, "low": 0.35, "close": 0.3522, "volume": 329610.44, "close_time": 1771077599999, "quote_volume": 115755.143714, "trades": 1354, "taker_buy_base": 154689.4, "taker_buy_quote": 54338.49841 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.3521, "high": 0.3567, "low": 0.3516, "close": 0.3564, "volume": 168214.06, "close_time": 1771081199999, "quote_volume": 59388.693006, "trades": 820, "taker_buy_base": 87272.31, "taker_buy_quote": 30815.1319 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.3564, "high": 0.3574, "low": 0.355, "close": 0.3572, "volume": 128522.2, "close_time": 1771084799999, "quote_volume": 45758.528122, "trades": 783, "taker_buy_base": 54484.44, "taker_buy_quote": 19406.04841 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3572, "high": 0.3586, "low": 0.3541, "close": 0.3582, "volume": 277836.14, "close_time": 1771088399999, "quote_volume": 99000.101517, "trades": 1291, "taker_buy_base": 179789.63, "taker_buy_quote": 64058.427072 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.3583, "high": 0.3608, "low": 0.3565, "close": 0.3579, "volume": 499343.67, "close_time": 1771091999999, "quote_volume": 179169.355799, "trades": 1969, "taker_buy_base": 240090.47, "taker_buy_quote": 86121.704643 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.3578, "high": 0.3618, "low": 0.3572, "close": 0.3617, "volume": 341202.51, "close_time": 1771095599999, "quote_volume": 122879.795095, "trades": 1486, "taker_buy_base": 163344.73, "taker_buy_quote": 58868.87645 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.3618, "high": 0.3646, "low": 0.3602, "close": 0.3639, "volume": 234384.64, "close_time": 1771099199999, "quote_volume": 85048.398148, "trades": 1549, "taker_buy_base": 113541.95, "taker_buy_quote": 41204.839487 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.364, "high": 0.3648, "low": 0.36, "close": 0.3626, "volume": 316346.72, "close_time": 1771102799999, "quote_volume": 114575.802232, "trades": 1178, "taker_buy_base": 162508.29, "taker_buy_quote": 58923.415935 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.3627, "high": 0.3656, "low": 0.3603, "close": 0.3614, "volume": 294707.54, "close_time": 1771106399999, "quote_volume": 107225.552986, "trades": 1696, "taker_buy_base": 150812.82, "taker_buy_quote": 54957.309792 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.3614, "high": 0.3647, "low": 0.3609, "close": 0.3642, "volume": 223844.57, "close_time": 1771109999999, "quote_volume": 81230.311918, "trades": 690, "taker_buy_base": 92230.52, "taker_buy_quote": 33459.737294 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.3642, "high": 0.3643, "low": 0.3605, "close": 0.3611, "volume": 149170.58, "close_time": 1771113599999, "quote_volume": 54102.329029, "trades": 799, "taker_buy_base": 52612.07, "taker_buy_quote": 19052.636325 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3609, "high": 0.3616, "low": 0.3569, "close": 0.3587, "volume": 180496.15, "close_time": 1771117199999, "quote_volume": 64952.630782, "trades": 1014, "taker_buy_base": 117171.85, "taker_buy_quote": 42192.665825 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.3586, "high": 0.3612, "low": 0.356, "close": 0.3583, "volume": 178343.75, "close_time": 1771120799999, "quote_volume": 63779.729294, "trades": 1185, "taker_buy_base": 73765.64, "taker_buy_quote": 26390.910327 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.3582, "high": 0.3595, "low": 0.3532, "close": 0.356, "volume": 332800.76, "close_time": 1771124399999, "quote_volume": 118553.868437, "trades": 1674, "taker_buy_base": 163925.65, "taker_buy_quote": 58410.010168 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.3559, "high": 0.3569, "low": 0.3511, "close": 0.3568, "volume": 404590.69, "close_time": 1771127999999, "quote_volume": 143187.288825, "trades": 2117, "taker_buy_base": 174991.6, "taker_buy_quote": 61922.734963 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3568, "high": 0.3619, "low": 0.3566, "close": 0.358, "volume": 406767.67, "close_time": 1771131599999, "quote_volume": 145913.315166, "trades": 2221, "taker_buy_base": 250071.08, "taker_buy_quote": 89671.716378 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.3581, "high": 0.3608, "low": 0.3575, "close": 0.3588, "volume": 306678.51, "close_time": 1771135199999, "quote_volume": 110166.047002, "trades": 1237, "taker_buy_base": 131141.31, "taker_buy_quote": 47127.304555 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.3587, "high": 0.3597, "low": 0.3563, "close": 0.3574, "volume": 199643.63, "close_time": 1771138799999, "quote_volume": 71533.875709, "trades": 972, "taker_buy_base": 117210.89, "taker_buy_quote": 42029.17796 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.3574, "high": 0.3615, "low": 0.357, "close": 0.3607, "volume": 294445.51, "close_time": 1771142399999, "quote_volume": 105855.551838, "trades": 1251, "taker_buy_base": 177175.88, "taker_buy_quote": 63700.631224 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3607, "high": 0.3612, "low": 0.3517, "close": 0.3543, "volume": 440669.79, "close_time": 1771145999999, "quote_volume": 156191.321708, "trades": 2297, "taker_buy_base": 215865.58, "taker_buy_quote": 76414.905754 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.3542, "high": 0.3572, "low": 0.3539, "close": 0.3561, "volume": 271156.11, "close_time": 1771149599999, "quote_volume": 96462.814511, "trades": 1203, "taker_buy_base": 119182.35, "taker_buy_quote": 42419.655117 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.356, "high": 0.3565, "low": 0.353, "close": 0.3549, "volume": 259065.01, "close_time": 1771153199999, "quote_volume": 91875.41061, "trades": 1169, "taker_buy_base": 97869.64, "taker_buy_quote": 34719.140031 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.355, "high": 0.3559, "low": 0.3542, "close": 0.3547, "volume": 106674.78, "close_time": 1771156799999, "quote_volume": 37912.311143, "trades": 542, "taker_buy_base": 49273.33, "taker_buy_quote": 17511.067195 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3548, "high": 0.3555, "low": 0.3438, "close": 0.344, "volume": 588001.23, "close_time": 1771160399999, "quote_volume": 205848.514881, "trades": 3039, "taker_buy_base": 223028.52, "taker_buy_quote": 78176.835891 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.3442, "high": 0.3481, "low": 0.3409, "close": 0.3428, "volume": 751907.79, "close_time": 1771163999999, "quote_volume": 259090.713753, "trades": 3456, "taker_buy_base": 323100.15, "taker_buy_quote": 111458.179886 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.3426, "high": 0.3454, "low": 0.3422, "close": 0.3447, "volume": 368605.05, "close_time": 1771167599999, "quote_volume": 126834.007074, "trades": 1531, "taker_buy_base": 224186.71, "taker_buy_quote": 77166.353662 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.3446, "high": 0.3457, "low": 0.3429, "close": 0.3444, "volume": 272128.08, "close_time": 1771171199999, "quote_volume": 93870.920143, "trades": 887, "taker_buy_base": 105199.54, "taker_buy_quote": 36246.319757 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.3443, "high": 0.3443, "low": 0.3411, "close": 0.3427, "volume": 415198.67, "close_time": 1771174799999, "quote_volume": 142301.679259, "trades": 1472, "taker_buy_base": 228492.23, "taker_buy_quote": 78296.942293 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.3426, "high": 0.3433, "low": 0.335, "close": 0.3371, "volume": 595610.66, "close_time": 1771178399999, "quote_volume": 201898.981214, "trades": 3037, "taker_buy_base": 242622.14, "taker_buy_quote": 82160.478983 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.3371, "high": 0.3395, "low": 0.3349, "close": 0.3359, "volume": 423142.48, "close_time": 1771181999999, "quote_volume": 142695.486062, "trades": 2002, "taker_buy_base": 183682.11, "taker_buy_quote": 61922.085293 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.3358, "high": 0.3374, "low": 0.3331, "close": 0.3353, "volume": 449872.83, "close_time": 1771185599999, "quote_volume": 150650.399634, "trades": 2070, "taker_buy_base": 251238.96, "taker_buy_quote": 84144.612032 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.3354, "high": 0.3383, "low": 0.3342, "close": 0.3373, "volume": 358396.61, "close_time": 1771189199999, "quote_volume": 120543.168012, "trades": 1226, "taker_buy_base": 157610.53, "taker_buy_quote": 53105.687465 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.3374, "high": 0.3397, "low": 0.3372, "close": 0.3385, "volume": 202599.87, "close_time": 1771192799999, "quote_volume": 68631.895213, "trades": 715, "taker_buy_base": 129115.5, "taker_buy_quote": 43747.061237 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.3384, "high": 0.3397, "low": 0.3377, "close": 0.3393, "volume": 164371.22, "close_time": 1771196399999, "quote_volume": 55695.282913, "trades": 599, "taker_buy_base": 90880.38, "taker_buy_quote": 30788.397912 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.3391, "high": 0.3397, "low": 0.3351, "close": 0.3393, "volume": 165238.98, "close_time": 1771199999999, "quote_volume": 55791.079035, "trades": 934, "taker_buy_base": 89990.28, "taker_buy_quote": 30372.142015 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3393, "high": 0.3411, "low": 0.3387, "close": 0.3403, "volume": 142548.33, "close_time": 1771203599999, "quote_volume": 48462.103742, "trades": 665, "taker_buy_base": 74608.41, "taker_buy_quote": 25356.454703 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.3402, "high": 0.3421, "low": 0.3379, "close": 0.3392, "volume": 134314.74, "close_time": 1771207199999, "quote_volume": 45682.930092, "trades": 753, "taker_buy_base": 93428.54, "taker_buy_quote": 31780.820116 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.3391, "high": 0.3396, "low": 0.3375, "close": 0.3379, "volume": 171871.99, "close_time": 1771210799999, "quote_volume": 58140.173393, "trades": 816, "taker_buy_base": 72767.92, "taker_buy_quote": 24615.869675 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.3381, "high": 0.3392, "low": 0.3375, "close": 0.3392, "volume": 171155.95, "close_time": 1771214399999, "quote_volume": 57899.067466, "trades": 665, "taker_buy_base": 106242.6, "taker_buy_quote": 35948.403088 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.339, "high": 0.3423, "low": 0.339, "close": 0.3423, "volume": 166781.12, "close_time": 1771217999999, "quote_volume": 56892.638118, "trades": 894, "taker_buy_base": 80656.69, "taker_buy_quote": 27517.540618 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.3424, "high": 0.3434, "low": 0.3365, "close": 0.3373, "volume": 96315.66, "close_time": 1771221599999, "quote_volume": 32701.813804, "trades": 674, "taker_buy_base": 39105.63, "taker_buy_quote": 13318.160277 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.3372, "high": 0.3418, "low": 0.337, "close": 0.3404, "volume": 209227.19, "close_time": 1771225199999, "quote_volume": 71069.744508, "trades": 781, "taker_buy_base": 136090.08, "taker_buy_quote": 46219.007604 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.3403, "high": 0.3413, "low": 0.3391, "close": 0.34, "volume": 167537.4, "close_time": 1771228799999, "quote_volume": 56963.736775, "trades": 723, "taker_buy_base": 83498.57, "taker_buy_quote": 28394.495794 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3399, "high": 0.3425, "low": 0.3398, "close": 0.3411, "volume": 297258.32, "close_time": 1771232399999, "quote_volume": 101351.153053, "trades": 1053, "taker_buy_base": 174021.98, "taker_buy_quote": 59338.439993 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.3411, "high": 0.3434, "low": 0.341, "close": 0.3419, "volume": 263908.26, "close_time": 1771235999999, "quote_volume": 90233.485081, "trades": 1129, "taker_buy_base": 111465.33, "taker_buy_quote": 38114.803464 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.3419, "high": 0.3424, "low": 0.3402, "close": 0.3404, "volume": 50269.92, "close_time": 1771239599999, "quote_volume": 17148.898811, "trades": 565, "taker_buy_base": 24011.59, "taker_buy_quote": 8192.229355 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.3404, "high": 0.341, "low": 0.3355, "close": 0.3391, "volume": 395307.93, "close_time": 1771243199999, "quote_volume": 133692.101941, "trades": 1203, "taker_buy_base": 142149.44, "taker_buy_quote": 48089.267903 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3391, "high": 0.3455, "low": 0.3379, "close": 0.3454, "volume": 382189.98, "close_time": 1771246799999, "quote_volume": 130555.858125, "trades": 1500, "taker_buy_base": 246061.39, "taker_buy_quote": 84015.324487 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.3455, "high": 0.3477, "low": 0.3366, "close": 0.3379, "volume": 478599.72, "close_time": 1771250399999, "quote_volume": 163696.995135, "trades": 3313, "taker_buy_base": 261811.91, "taker_buy_quote": 89783.794679 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.3379, "high": 0.3412, "low": 0.335, "close": 0.339, "volume": 461396.16, "close_time": 1771253999999, "quote_volume": 155817.399034, "trades": 2370, "taker_buy_base": 211221.75, "taker_buy_quote": 71431.075863 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.3391, "high": 0.3415, "low": 0.3324, "close": 0.3349, "volume": 466258.68, "close_time": 1771257599999, "quote_volume": 156618.539125, "trades": 3732, "taker_buy_base": 216459.76, "taker_buy_quote": 72788.053512 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3348, "high": 0.3404, "low": 0.3346, "close": 0.3382, "volume": 644392.24, "close_time": 1771261199999, "quote_volume": 218242.176886, "trades": 2491, "taker_buy_base": 481393.01, "taker_buy_quote": 163073.550921 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.3381, "high": 0.3397, "low": 0.3362, "close": 0.338, "volume": 237364.28, "close_time": 1771264799999, "quote_volume": 80289.932338, "trades": 1250, "taker_buy_base": 77484.17, "taker_buy_quote": 26201.974842 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.338, "high": 0.34, "low": 0.3378, "close": 0.3382, "volume": 131654.79, "close_time": 1771268399999, "quote_volume": 44606.922881, "trades": 845, "taker_buy_base": 77243.53, "taker_buy_quote": 26179.418875 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.3383, "high": 0.3409, "low": 0.3371, "close": 0.3402, "volume": 1014702.52, "close_time": 1771271999999, "quote_volume": 344029.211297, "trades": 1620, "taker_buy_base": 523254.41, "taker_buy_quote": 177270.979918 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3403, "high": 0.3453, "low": 0.3396, "close": 0.3451, "volume": 306963.94, "close_time": 1771275599999, "quote_volume": 105189.51335, "trades": 1348, "taker_buy_base": 203191.21, "taker_buy_quote": 69604.687185 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.345, "high": 0.3479, "low": 0.3439, "close": 0.3475, "volume": 381721.47, "close_time": 1771279199999, "quote_volume": 131942.771975, "trades": 1226, "taker_buy_base": 249697.6, "taker_buy_quote": 86339.377373 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.3475, "high": 0.3488, "low": 0.3449, "close": 0.3458, "volume": 214905.09, "close_time": 1771282799999, "quote_volume": 74455.575978, "trades": 724, "taker_buy_base": 116146.01, "taker_buy_quote": 40263.875135 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.3457, "high": 0.3476, "low": 0.3452, "close": 0.3463, "volume": 57160.85, "close_time": 1771286399999, "quote_volume": 19813.198768, "trades": 442, "taker_buy_base": 30613.79, "taker_buy_quote": 10616.826788 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3464, "high": 0.3466, "low": 0.3443, "close": 0.3444, "volume": 106784.6, "close_time": 1771289999999, "quote_volume": 36885.288249, "trades": 654, "taker_buy_base": 45911.35, "taker_buy_quote": 15864.183869 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.3445, "high": 0.3458, "low": 0.3429, "close": 0.3432, "volume": 193503.46, "close_time": 1771293599999, "quote_volume": 66616.085411, "trades": 984, "taker_buy_base": 84341.19, "taker_buy_quote": 29036.223393 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.3431, "high": 0.3461, "low": 0.3416, "close": 0.3452, "volume": 109645.03, "close_time": 1771297199999, "quote_volume": 37779.401852, "trades": 792, "taker_buy_base": 55951.37, "taker_buy_quote": 19272.716811 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.3451, "high": 0.3451, "low": 0.3432, "close": 0.3433, "volume": 34906.07, "close_time": 1771300799999, "quote_volume": 12001.200004, "trades": 424, "taker_buy_base": 16122.45, "taker_buy_quote": 5543.372716 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3424, "close": 0.343, "volume": 93510.98, "close_time": 1771304399999, "quote_volume": 32116.910348, "trades": 683, "taker_buy_base": 47030.33, "taker_buy_quote": 16160.984218 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.343, "high": 0.3431, "low": 0.3379, "close": 0.3403, "volume": 113269.14, "close_time": 1771307999999, "quote_volume": 38564.812963, "trades": 820, "taker_buy_base": 26749.1, "taker_buy_quote": 9106.344166 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.3404, "high": 0.342, "low": 0.3404, "close": 0.3414, "volume": 56396.31, "close_time": 1771311599999, "quote_volume": 19243.168415, "trades": 378, "taker_buy_base": 28237.03, "taker_buy_quote": 9637.922688 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.3413, "high": 0.3415, "low": 0.3399, "close": 0.341, "volume": 88340.12, "close_time": 1771315199999, "quote_volume": 30121.216894, "trades": 549, "taker_buy_base": 61320.24, "taker_buy_quote": 20911.291371 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.341, "high": 0.3422, "low": 0.339, "close": 0.3395, "volume": 136741.52, "close_time": 1771318799999, "quote_volume": 46532.985198, "trades": 650, "taker_buy_base": 42429.77, "taker_buy_quote": 14443.281825 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.3394, "high": 0.3398, "low": 0.3383, "close": 0.3388, "volume": 58962.27, "close_time": 1771322399999, "quote_volume": 19991.035581, "trades": 419, "taker_buy_base": 41786.87, "taker_buy_quote": 14169.24661 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.3389, "high": 0.3397, "low": 0.3362, "close": 0.3374, "volume": 183074.64, "close_time": 1771325999999, "quote_volume": 61813.363536, "trades": 986, "taker_buy_base": 81722.55, "taker_buy_quote": 27597.520185 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.3375, "high": 0.339, "low": 0.337, "close": 0.3384, "volume": 185664.76, "close_time": 1771329599999, "quote_volume": 62753.285623, "trades": 618, "taker_buy_base": 84784.49, "taker_buy_quote": 28661.714764 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3384, "high": 0.3409, "low": 0.338, "close": 0.3401, "volume": 326147.11, "close_time": 1771333199999, "quote_volume": 110943.781947, "trades": 1140, "taker_buy_base": 233532.8, "taker_buy_quote": 79442.576517 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3401, "high": 0.3453, "low": 0.3399, "close": 0.3435, "volume": 228216.3, "close_time": 1771336799999, "quote_volume": 78206.157844, "trades": 1323, "taker_buy_base": 162499.19, "taker_buy_quote": 55680.931942 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3435, "high": 0.3448, "low": 0.3353, "close": 0.3362, "volume": 499982.46, "close_time": 1771340399999, "quote_volume": 169775.178525, "trades": 3405, "taker_buy_base": 254581.27, "taker_buy_quote": 86450.967399 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.3361, "high": 0.3466, "low": 0.3354, "close": 0.3416, "volume": 907054.23, "close_time": 1771343999999, "quote_volume": 309226.89059, "trades": 3856, "taker_buy_base": 534966.76, "taker_buy_quote": 182352.653714 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3417, "high": 0.3466, "low": 0.3407, "close": 0.3419, "volume": 592134.71, "close_time": 1771347599999, "quote_volume": 203446.846108, "trades": 2994, "taker_buy_base": 323442.13, "taker_buy_quote": 111101.671589 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.342, "high": 0.3429, "low": 0.336, "close": 0.3388, "volume": 372439.53, "close_time": 1771351199999, "quote_volume": 126414.421905, "trades": 2026, "taker_buy_base": 181999.18, "taker_buy_quote": 61811.262713 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3387, "high": 0.3456, "low": 0.3377, "close": 0.3437, "volume": 260899.73, "close_time": 1771354799999, "quote_volume": 89530.845364, "trades": 1590, "taker_buy_base": 183310.25, "taker_buy_quote": 62946.281284 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.3438, "high": 0.3446, "low": 0.3409, "close": 0.3417, "volume": 332746.39, "close_time": 1771358399999, "quote_volume": 113982.438178, "trades": 1369, "taker_buy_base": 182686.44, "taker_buy_quote": 62618.306137 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3416, "high": 0.3425, "low": 0.3395, "close": 0.3406, "volume": 128992.38, "close_time": 1771361999999, "quote_volume": 43973.048792, "trades": 1070, "taker_buy_base": 61809.25, "taker_buy_quote": 21079.977936 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3406, "high": 0.3423, "low": 0.3402, "close": 0.3413, "volume": 31822.05, "close_time": 1771365599999, "quote_volume": 10851.943674, "trades": 393, "taker_buy_base": 18737.48, "taker_buy_quote": 6391.805621 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3412, "high": 0.3424, "low": 0.3401, "close": 0.3404, "volume": 35234.71, "close_time": 1771369199999, "quote_volume": 12021.802413, "trades": 233, "taker_buy_base": 14166.24, "taker_buy_quote": 4839.033158 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3402, "high": 0.3413, "low": 0.3399, "close": 0.3404, "volume": 62128.69, "close_time": 1771372799999, "quote_volume": 21152.364862, "trades": 490, "taker_buy_base": 26467.4, "taker_buy_quote": 9014.980467 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3403, "high": 0.341, "low": 0.3384, "close": 0.3386, "volume": 58215.95, "close_time": 1771376399999, "quote_volume": 19793.497617, "trades": 571, "taker_buy_base": 19770.18, "taker_buy_quote": 6724.320371 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.3385, "high": 0.3391, "low": 0.3364, "close": 0.3381, "volume": 97224.39, "close_time": 1771379999999, "quote_volume": 32817.490464, "trades": 739, "taker_buy_base": 38100.43, "taker_buy_quote": 12862.090901 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3382, "high": 0.3406, "low": 0.3379, "close": 0.34, "volume": 89499.6, "close_time": 1771383599999, "quote_volume": 30378.628465, "trades": 628, "taker_buy_base": 52831.54, "taker_buy_quote": 17935.075361 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3399, "high": 0.3415, "low": 0.3397, "close": 0.3409, "volume": 37779.15, "close_time": 1771387199999, "quote_volume": 12873.556225, "trades": 303, "taker_buy_base": 22001.27, "taker_buy_quote": 7499.36466 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3408, "high": 0.3413, "low": 0.3401, "close": 0.3406, "volume": 36064.18, "close_time": 1771390799999, "quote_volume": 12282.193948, "trades": 307, "taker_buy_base": 17757.16, "taker_buy_quote": 6048.774781 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3405, "high": 0.342, "low": 0.3403, "close": 0.341, "volume": 63475.94, "close_time": 1771394399999, "quote_volume": 21651.049239, "trades": 470, "taker_buy_base": 28613.28, "taker_buy_quote": 9761.967152 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3412, "high": 0.3434, "low": 0.3411, "close": 0.342, "volume": 49407.92, "close_time": 1771397999999, "quote_volume": 16899.709565, "trades": 345, "taker_buy_base": 25552.28, "taker_buy_quote": 8737.654551 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3421, "high": 0.3457, "low": 0.3417, "close": 0.3447, "volume": 77998.55, "close_time": 1771401599999, "quote_volume": 26822.668641, "trades": 589, "taker_buy_base": 45682.77, "taker_buy_quote": 15710.784449 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3449, "high": 0.3468, "low": 0.3441, "close": 0.3444, "volume": 253099.75, "close_time": 1771405199999, "quote_volume": 87391.140657, "trades": 972, "taker_buy_base": 92041.99, "taker_buy_quote": 31800.066963 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3446, "high": 0.3457, "low": 0.3441, "close": 0.3453, "volume": 42956.81, "close_time": 1771408799999, "quote_volume": 14820.599338, "trades": 357, "taker_buy_base": 19807.87, "taker_buy_quote": 6836.201465 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.3454, "high": 0.3456, "low": 0.3421, "close": 0.3425, "volume": 217680.15, "close_time": 1771412399999, "quote_volume": 74759.243333, "trades": 901, "taker_buy_base": 151501.55, "taker_buy_quote": 52019.411377 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3426, "high": 0.3426, "low": 0.3383, "close": 0.3403, "volume": 138373.48, "close_time": 1771415999999, "quote_volume": 47123.712061, "trades": 937, "taker_buy_base": 68531.69, "taker_buy_quote": 23341.005454 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3401, "high": 0.3413, "low": 0.3381, "close": 0.3388, "volume": 99603.17, "close_time": 1771419599999, "quote_volume": 33855.788623, "trades": 718, "taker_buy_base": 46440.95, "taker_buy_quote": 15788.151118 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3389, "high": 0.3394, "low": 0.3354, "close": 0.3367, "volume": 451239.88, "close_time": 1771423199999, "quote_volume": 152569.482388, "trades": 1789, "taker_buy_base": 271398.69, "taker_buy_quote": 91819.328527 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.3367, "high": 0.3371, "low": 0.333, "close": 0.3365, "volume": 294114.44, "close_time": 1771426799999, "quote_volume": 98659.429063, "trades": 2431, "taker_buy_base": 122404.71, "taker_buy_quote": 41076.612996 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3367, "high": 0.3443, "low": 0.3365, "close": 0.3398, "volume": 402423.6, "close_time": 1771430399999, "quote_volume": 136993.987877, "trades": 2330, "taker_buy_base": 244886.03, "taker_buy_quote": 83431.757828 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3399, "high": 0.3403, "low": 0.3349, "close": 0.3356, "volume": 286540.99, "close_time": 1771433999999, "quote_volume": 96622.34414, "trades": 1471, "taker_buy_base": 114913.23, "taker_buy_quote": 38736.572351 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3357, "high": 0.3388, "low": 0.3345, "close": 0.3346, "volume": 144605.48, "close_time": 1771437599999, "quote_volume": 48633.644866, "trades": 1004, "taker_buy_base": 86284.23, "taker_buy_quote": 29040.809285 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.3347, "high": 0.3351, "low": 0.3305, "close": 0.3311, "volume": 491124.74, "close_time": 1771441199999, "quote_volume": 163312.807339, "trades": 2333, "taker_buy_base": 221052.61, "taker_buy_quote": 73578.650213 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.331, "high": 0.3329, "low": 0.3268, "close": 0.3292, "volume": 344001.32, "close_time": 1771444799999, "quote_volume": 113365.836847, "trades": 2279, "taker_buy_base": 211091.24, "taker_buy_quote": 69552.392208 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3292, "high": 0.331, "low": 0.3278, "close": 0.3285, "volume": 344741.86, "close_time": 1771448399999, "quote_volume": 113434.430626, "trades": 1341, "taker_buy_base": 120471.78, "taker_buy_quote": 39663.768065 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3287, "high": 0.33, "low": 0.3275, "close": 0.3284, "volume": 78849.8, "close_time": 1771451999999, "quote_volume": 25893.947596, "trades": 568, "taker_buy_base": 29855.84, "taker_buy_quote": 9806.93397 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3284, "high": 0.3299, "low": 0.3269, "close": 0.3297, "volume": 207658.88, "close_time": 1771455599999, "quote_volume": 68304.773425, "trades": 634, "taker_buy_base": 166072.14, "taker_buy_quote": 54658.048421 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3292, "high": 0.3299, "low": 0.3279, "close": 0.3295, "volume": 79081.09, "close_time": 1771459199999, "quote_volume": 26011.202927, "trades": 389, "taker_buy_base": 49671.23, "taker_buy_quote": 16340.247544 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3294, "high": 0.33, "low": 0.3281, "close": 0.3284, "volume": 99304.85, "close_time": 1771462799999, "quote_volume": 32641.365351, "trades": 470, "taker_buy_base": 16934.84, "taker_buy_quote": 5571.963635 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.3285, "high": 0.3324, "low": 0.3285, "close": 0.3322, "volume": 224844.88, "close_time": 1771466399999, "quote_volume": 74458.647381, "trades": 1216, "taker_buy_base": 135420.52, "taker_buy_quote": 44852.325427 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.3322, "high": 0.3328, "low": 0.3308, "close": 0.332, "volume": 124987.17, "close_time": 1771469999999, "quote_volume": 41478.453658, "trades": 817, "taker_buy_base": 76062.25, "taker_buy_quote": 25237.169511 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.3319, "high": 0.3327, "low": 0.3307, "close": 0.3323, "volume": 86175.49, "close_time": 1771473599999, "quote_volume": 28597.78966, "trades": 517, "taker_buy_base": 44122.61, "taker_buy_quote": 14637.610555 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3323, "high": 0.3335, "low": 0.3314, "close": 0.3314, "volume": 113621.76, "close_time": 1771477199999, "quote_volume": 37773.715844, "trades": 612, "taker_buy_base": 72469.81, "taker_buy_quote": 24103.642434 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3286, "close": 0.3298, "volume": 169246.63, "close_time": 1771480799999, "quote_volume": 55911.072489, "trades": 701, "taker_buy_base": 51101.28, "taker_buy_quote": 16871.135754 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.3297, "high": 0.3317, "low": 0.3296, "close": 0.3306, "volume": 167805.53, "close_time": 1771484399999, "quote_volume": 55477.228152, "trades": 846, "taker_buy_base": 50267.55, "taker_buy_quote": 16626.508031 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.3307, "high": 0.3313, "low": 0.3296, "close": 0.33, "volume": 313852.68, "close_time": 1771487999999, "quote_volume": 103641.972259, "trades": 1034, "taker_buy_base": 139648.64, "taker_buy_quote": 46131.455354 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3299, "high": 0.3299, "low": 0.3242, "close": 0.3253, "volume": 688127.91, "close_time": 1771491599999, "quote_volume": 224635.426822, "trades": 2499, "taker_buy_base": 350279.88, "taker_buy_quote": 114275.792798 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.3255, "high": 0.3271, "low": 0.3249, "close": 0.325, "volume": 128858.04, "close_time": 1771495199999, "quote_volume": 42000.008813, "trades": 684, "taker_buy_base": 63152.55, "taker_buy_quote": 20585.828864 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.3249, "high": 0.3264, "low": 0.3238, "close": 0.3246, "volume": 175640.41, "close_time": 1771498799999, "quote_volume": 57059.271617, "trades": 857, "taker_buy_base": 70112.05, "taker_buy_quote": 22796.781377 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.3246, "high": 0.3259, "low": 0.3229, "close": 0.3231, "volume": 186823.79, "close_time": 1771502399999, "quote_volume": 60664.117273, "trades": 787, "taker_buy_base": 92108.27, "taker_buy_quote": 29917.929098 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3232, "high": 0.3248, "low": 0.3227, "close": 0.3228, "volume": 284286.92, "close_time": 1771505999999, "quote_volume": 92105.325954, "trades": 834, "taker_buy_base": 158981.09, "taker_buy_quote": 51539.975269 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.3228, "high": 0.3228, "low": 0.316, "close": 0.3174, "volume": 422971.14, "close_time": 1771509599999, "quote_volume": 134921.474484, "trades": 1831, "taker_buy_base": 201347.18, "taker_buy_quote": 64233.660373 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.3175, "high": 0.3214, "low": 0.3166, "close": 0.3197, "volume": 325842.07, "close_time": 1771513199999, "quote_volume": 103837.994386, "trades": 2469, "taker_buy_base": 174102.58, "taker_buy_quote": 55505.140482 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.3198, "high": 0.3221, "low": 0.3167, "close": 0.3186, "volume": 289461.8, "close_time": 1771516799999, "quote_volume": 92318.488909, "trades": 1882, "taker_buy_base": 117386.19, "taker_buy_quote": 37459.271113 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3185, "high": 0.3198, "low": 0.3145, "close": 0.3187, "volume": 297001.91, "close_time": 1771520399999, "quote_volume": 94381.058174, "trades": 1579, "taker_buy_base": 191225.29, "taker_buy_quote": 60804.753519 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.3186, "high": 0.3229, "low": 0.316, "close": 0.318, "volume": 234238.58, "close_time": 1771523999999, "quote_volume": 74907.622708, "trades": 1464, "taker_buy_base": 129314.27, "taker_buy_quote": 41327.806921 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.3179, "high": 0.3226, "low": 0.3174, "close": 0.3216, "volume": 240687.86, "close_time": 1771527599999, "quote_volume": 77015.24666, "trades": 1489, "taker_buy_base": 109854.02, "taker_buy_quote": 35203.036358 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.3216, "high": 0.3221, "low": 0.3194, "close": 0.3213, "volume": 147281.34, "close_time": 1771531199999, "quote_volume": 47241.483363, "trades": 966, "taker_buy_base": 89029.29, "taker_buy_quote": 28566.224079 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3212, "high": 0.3228, "low": 0.3202, "close": 0.322, "volume": 135623.83, "close_time": 1771534799999, "quote_volume": 43590.286772, "trades": 644, "taker_buy_base": 66407.71, "taker_buy_quote": 21373.302964 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.3221, "high": 0.3226, "low": 0.321, "close": 0.3212, "volume": 32736.46, "close_time": 1771538399999, "quote_volume": 10537.624664, "trades": 267, "taker_buy_base": 11186.7, "taker_buy_quote": 3601.222138 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.3213, "high": 0.3221, "low": 0.3202, "close": 0.322, "volume": 54313.66, "close_time": 1771541999999, "quote_volume": 17432.016836, "trades": 290, "taker_buy_base": 36197.61, "taker_buy_quote": 11619.936622 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.3221, "high": 0.3232, "low": 0.3214, "close": 0.3231, "volume": 53957.41, "close_time": 1771545599999, "quote_volume": 17397.132611, "trades": 343, "taker_buy_base": 19932.04, "taker_buy_quote": 6430.733579 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3231, "high": 0.3253, "low": 0.3222, "close": 0.3244, "volume": 81542.39, "close_time": 1771549199999, "quote_volume": 26406.90589, "trades": 623, "taker_buy_base": 51017.87, "taker_buy_quote": 16525.447147 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.3244, "high": 0.3251, "low": 0.3229, "close": 0.3247, "volume": 82911.25, "close_time": 1771552799999, "quote_volume": 26850.95993, "trades": 579, "taker_buy_base": 26652.17, "taker_buy_quote": 8641.23462 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.3248, "high": 0.3257, "low": 0.3236, "close": 0.3236, "volume": 96127.6, "close_time": 1771556399999, "quote_volume": 31221.420803, "trades": 697, "taker_buy_base": 48619.73, "taker_buy_quote": 15799.153334 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.3237, "high": 0.3252, "low": 0.3231, "close": 0.3242, "volume": 202348.46, "close_time": 1771559999999, "quote_volume": 65571.576832, "trades": 606, "taker_buy_base": 62009.35, "taker_buy_quote": 20117.653164 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3242, "high": 0.3247, "low": 0.3208, "close": 0.3223, "volume": 95598.96, "close_time": 1771563599999, "quote_volume": 30889.98744, "trades": 692, "taker_buy_base": 46138.48, "taker_buy_quote": 14909.814214 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.3224, "high": 0.3263, "low": 0.3209, "close": 0.3249, "volume": 243274.98, "close_time": 1771567199999, "quote_volume": 78844.442256, "trades": 1241, "taker_buy_base": 114840.27, "taker_buy_quote": 37208.519221 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.325, "high": 0.3254, "low": 0.3234, "close": 0.3254, "volume": 105310.88, "close_time": 1771570799999, "quote_volume": 34180.076116, "trades": 545, "taker_buy_base": 66239.49, "taker_buy_quote": 21500.652523 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.3255, "high": 0.326, "low": 0.3243, "close": 0.3256, "volume": 72183.7, "close_time": 1771574399999, "quote_volume": 23473.345016, "trades": 442, "taker_buy_base": 38279.99, "taker_buy_quote": 12450.017679 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3255, "high": 0.3275, "low": 0.325, "close": 0.3265, "volume": 139658.72, "close_time": 1771577999999, "quote_volume": 45529.879982, "trades": 607, "taker_buy_base": 52312.76, "taker_buy_quote": 17066.441543 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3265, "high": 0.3297, "low": 0.3264, "close": 0.3283, "volume": 147742.21, "close_time": 1771581599999, "quote_volume": 48542.963317, "trades": 746, "taker_buy_base": 55505.07, "taker_buy_quote": 18232.049071 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3282, "high": 0.3296, "low": 0.3258, "close": 0.326, "volume": 151479.37, "close_time": 1771585199999, "quote_volume": 49630.839342, "trades": 754, "taker_buy_base": 66879.14, "taker_buy_quote": 21939.479595 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3261, "high": 0.3306, "low": 0.3232, "close": 0.3241, "volume": 1773445.81, "close_time": 1771588799999, "quote_volume": 581258.112079, "trades": 4144, "taker_buy_base": 852690.8, "taker_buy_quote": 279716.477955 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3242, "high": 0.3256, "low": 0.3232, "close": 0.3247, "volume": 203003.07, "close_time": 1771592399999, "quote_volume": 65855.159188, "trades": 1079, "taker_buy_base": 116088.59, "taker_buy_quote": 37681.263982 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3246, "high": 0.3246, "low": 0.3163, "close": 0.3198, "volume": 568069.43, "close_time": 1771595999999, "quote_volume": 181552.544118, "trades": 3148, "taker_buy_base": 245562.04, "taker_buy_quote": 78413.501176 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3197, "high": 0.3252, "low": 0.3195, "close": 0.3232, "volume": 326694.05, "close_time": 1771599599999, "quote_volume": 105348.548939, "trades": 1907, "taker_buy_base": 167698.97, "taker_buy_quote": 54047.713278 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3233, "high": 0.3316, "low": 0.3226, "close": 0.33, "volume": 941883.49, "close_time": 1771603199999, "quote_volume": 308070.877151, "trades": 5129, "taker_buy_base": 547047.3, "taker_buy_quote": 178883.90893 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.33, "high": 0.3332, "low": 0.3271, "close": 0.3309, "volume": 606563.97, "close_time": 1771606799999, "quote_volume": 200273.633799, "trades": 3300, "taker_buy_base": 334522.72, "taker_buy_quote": 110427.637971 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3308, "high": 0.3314, "low": 0.3236, "close": 0.3312, "volume": 717999.32, "close_time": 1771610399999, "quote_volume": 235177.184408, "trades": 3265, "taker_buy_base": 332943.31, "taker_buy_quote": 109086.239217 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3312, "high": 0.3325, "low": 0.3281, "close": 0.3306, "volume": 632330.11, "close_time": 1771613999999, "quote_volume": 208967.769372, "trades": 2954, "taker_buy_base": 320494.74, "taker_buy_quote": 105943.004311 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3307, "high": 0.3316, "low": 0.3286, "close": 0.3294, "volume": 200316.01, "close_time": 1771617599999, "quote_volume": 65994.555785, "trades": 986, "taker_buy_base": 122177.26, "taker_buy_quote": 40254.882625 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3293, "high": 0.3305, "low": 0.3279, "close": 0.3295, "volume": 162406.37, "close_time": 1771621199999, "quote_volume": 53533.889866, "trades": 833, "taker_buy_base": 77759.69, "taker_buy_quote": 25641.0823 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3294, "high": 0.3303, "low": 0.329, "close": 0.3302, "volume": 142930.6, "close_time": 1771624799999, "quote_volume": 47102.596452, "trades": 540, "taker_buy_base": 86341.81, "taker_buy_quote": 28446.754187 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3301, "high": 0.331, "low": 0.3288, "close": 0.3303, "volume": 105309.37, "close_time": 1771628399999, "quote_volume": 34738.131892, "trades": 618, "taker_buy_base": 43061.59, "taker_buy_quote": 14212.452574 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.3306, "high": 0.3309, "low": 0.3294, "close": 0.3301, "volume": 53823.27, "close_time": 1771631999999, "quote_volume": 17768.037625, "trades": 293, "taker_buy_base": 23324.42, "taker_buy_quote": 7702.208499 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3302, "high": 0.3303, "low": 0.3276, "close": 0.3277, "volume": 111855.77, "close_time": 1771635599999, "quote_volume": 36753.949376, "trades": 534, "taker_buy_base": 29254.16, "taker_buy_quote": 9621.394981 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3278, "high": 0.3293, "low": 0.3277, "close": 0.3291, "volume": 50222.86, "close_time": 1771639199999, "quote_volume": 16494.336917, "trades": 307, "taker_buy_base": 22113.76, "taker_buy_quote": 7262.55485 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3291, "high": 0.3309, "low": 0.3284, "close": 0.33, "volume": 40909.83, "close_time": 1771642799999, "quote_volume": 13477.079735, "trades": 296, "taker_buy_base": 31525.27, "taker_buy_quote": 10383.513577 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3301, "high": 0.3302, "low": 0.3275, "close": 0.3288, "volume": 93462.17, "close_time": 1771646399999, "quote_volume": 30763.279998, "trades": 566, "taker_buy_base": 64537.79, "taker_buy_quote": 21253.942225 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3287, "high": 0.3299, "low": 0.3281, "close": 0.3298, "volume": 32561.42, "close_time": 1771649999999, "quote_volume": 10703.297208, "trades": 298, "taker_buy_base": 19964.22, "taker_buy_quote": 6565.437522 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.3297, "high": 0.3316, "low": 0.3297, "close": 0.3304, "volume": 76861.9, "close_time": 1771653599999, "quote_volume": 25417.592783, "trades": 431, "taker_buy_base": 22177.69, "taker_buy_quote": 7335.71843 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3305, "high": 0.331, "low": 0.3286, "close": 0.3291, "volume": 94964.6, "close_time": 1771657199999, "quote_volume": 31315.397822, "trades": 396, "taker_buy_base": 25098.58, "taker_buy_quote": 8288.35085 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.329, "high": 0.3299, "low": 0.3282, "close": 0.329, "volume": 135060.77, "close_time": 1771660799999, "quote_volume": 44419.383587, "trades": 498, "taker_buy_base": 66410.61, "taker_buy_quote": 21851.811878 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3289, "high": 0.3328, "low": 0.3288, "close": 0.3323, "volume": 180422.78, "close_time": 1771664399999, "quote_volume": 59638.555355, "trades": 586, "taker_buy_base": 122062.44, "taker_buy_quote": 40352.630418 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3323, "high": 0.3378, "low": 0.3315, "close": 0.3343, "volume": 767009.87, "close_time": 1771667999999, "quote_volume": 256317.086849, "trades": 2140, "taker_buy_base": 369431.9, "taker_buy_quote": 123552.076089 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.3342, "high": 0.3375, "low": 0.3342, "close": 0.3358, "volume": 144336.85, "close_time": 1771671599999, "quote_volume": 48549.577543, "trades": 678, "taker_buy_base": 59499.15, "taker_buy_quote": 19998.163059 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3359, "high": 0.3375, "low": 0.3352, "close": 0.3356, "volume": 177029.8, "close_time": 1771675199999, "quote_volume": 59578.372812, "trades": 713, "taker_buy_base": 81934.33, "taker_buy_quote": 27597.686377 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3357, "high": 0.3363, "low": 0.3338, "close": 0.3346, "volume": 109615.76, "close_time": 1771678799999, "quote_volume": 36689.633868, "trades": 498, "taker_buy_base": 30222.78, "taker_buy_quote": 10121.707971 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3345, "high": 0.3356, "low": 0.3337, "close": 0.3356, "volume": 198892.77, "close_time": 1771682399999, "quote_volume": 66487.416001, "trades": 697, "taker_buy_base": 65912.59, "taker_buy_quote": 22053.980057 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3355, "high": 0.337, "low": 0.3345, "close": 0.3347, "volume": 352509.45, "close_time": 1771685999999, "quote_volume": 118310.56134, "trades": 1437, "taker_buy_base": 214172.4, "taker_buy_quote": 71903.802181 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3349, "high": 0.3355, "low": 0.3334, "close": 0.335, "volume": 159048.74, "close_time": 1771689599999, "quote_volume": 53261.890641, "trades": 545, "taker_buy_base": 70868.91, "taker_buy_quote": 23722.656476 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3349, "high": 0.335, "low": 0.3311, "close": 0.3326, "volume": 336054.01, "close_time": 1771693199999, "quote_volume": 111796.345273, "trades": 1229, "taker_buy_base": 102321.14, "taker_buy_quote": 34027.877238 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.3325, "high": 0.3336, "low": 0.3317, "close": 0.333, "volume": 71633.12, "close_time": 1771696799999, "quote_volume": 23845.514465, "trades": 484, "taker_buy_base": 38828.93, "taker_buy_quote": 12931.389111 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3331, "high": 0.3333, "low": 0.3296, "close": 0.3322, "volume": 466493.99, "close_time": 1771700399999, "quote_volume": 154397.56449, "trades": 1381, "taker_buy_base": 179163.73, "taker_buy_quote": 59304.539116 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3322, "high": 0.3327, "low": 0.3308, "close": 0.3311, "volume": 90540.25, "close_time": 1771703999999, "quote_volume": 30032.131654, "trades": 376, "taker_buy_base": 30870.15, "taker_buy_quote": 10235.070575 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.331, "high": 0.3314, "low": 0.3289, "close": 0.3289, "volume": 154452.55, "close_time": 1771707599999, "quote_volume": 50963.772398, "trades": 738, "taker_buy_base": 47882.55, "taker_buy_quote": 15805.086665 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.3291, "high": 0.3308, "low": 0.3285, "close": 0.3305, "volume": 110163.23, "close_time": 1771711199999, "quote_volume": 36322.174931, "trades": 450, "taker_buy_base": 71783.11, "taker_buy_quote": 23673.949622 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3305, "high": 0.3305, "low": 0.3281, "close": 0.3282, "volume": 42310.29, "close_time": 1771714799999, "quote_volume": 13931.465224, "trades": 261, "taker_buy_base": 12499.4, "taker_buy_quote": 4116.261179 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3282, "high": 0.3285, "low": 0.3273, "close": 0.3276, "volume": 181278.27, "close_time": 1771718399999, "quote_volume": 59460.404121, "trades": 440, "taker_buy_base": 58152.78, "taker_buy_quote": 19065.578832 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3275, "high": 0.3276, "low": 0.3233, "close": 0.325, "volume": 461199.6, "close_time": 1771721999999, "quote_volume": 150069.075917, "trades": 1479, "taker_buy_base": 109082.88, "taker_buy_quote": 35462.475077 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3251, "high": 0.3259, "low": 0.3246, "close": 0.3247, "volume": 103207.87, "close_time": 1771725599999, "quote_volume": 33569.185488, "trades": 333, "taker_buy_base": 38074.07, "taker_buy_quote": 12384.5596 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3248, "high": 0.3261, "low": 0.322, "close": 0.3226, "volume": 187583.57, "close_time": 1771729199999, "quote_volume": 60675.929739, "trades": 602, "taker_buy_base": 59251.41, "taker_buy_quote": 19179.988947 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3227, "high": 0.3235, "low": 0.3209, "close": 0.3222, "volume": 123647.53, "close_time": 1771732799999, "quote_volume": 39829.915088, "trades": 592, "taker_buy_base": 46846.47, "taker_buy_quote": 15090.253766 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3222, "high": 0.3225, "low": 0.3216, "close": 0.322, "volume": 25901.17, "close_time": 1771736399999, "quote_volume": 8345.229947, "trades": 193, "taker_buy_base": 18622.71, "taker_buy_quote": 6000.794784 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.322, "high": 0.3226, "low": 0.3206, "close": 0.3213, "volume": 113036.07, "close_time": 1771739999999, "quote_volume": 36343.77287, "trades": 427, "taker_buy_base": 24932.93, "taker_buy_quote": 8022.61695 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3213, "high": 0.3222, "low": 0.3207, "close": 0.3218, "volume": 172998.42, "close_time": 1771743599999, "quote_volume": 55599.734576, "trades": 579, "taker_buy_base": 100585.13, "taker_buy_quote": 32339.135379 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3218, "high": 0.322, "low": 0.3208, "close": 0.3208, "volume": 70374.37, "close_time": 1771747199999, "quote_volume": 22621.458323, "trades": 375, "taker_buy_base": 25147.64, "taker_buy_quote": 8089.549365 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3207, "high": 0.3216, "low": 0.3185, "close": 0.3194, "volume": 178795.68, "close_time": 1771750799999, "quote_volume": 57277.481772, "trades": 515, "taker_buy_base": 47536.56, "taker_buy_quote": 15240.363871 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.3193, "high": 0.3207, "low": 0.3187, "close": 0.3207, "volume": 64540.81, "close_time": 1771754399999, "quote_volume": 20601.886631, "trades": 350, "taker_buy_base": 22826.64, "taker_buy_quote": 7287.453796 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3207, "high": 0.3226, "low": 0.3203, "close": 0.3213, "volume": 163947.02, "close_time": 1771757999999, "quote_volume": 52795.000114, "trades": 391, "taker_buy_base": 101230.96, "taker_buy_quote": 32607.352355 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3212, "high": 0.3219, "low": 0.3164, "close": 0.3165, "volume": 2759713.59, "close_time": 1771761599999, "quote_volume": 878949.040056, "trades": 3082, "taker_buy_base": 1846572.98, "taker_buy_quote": 587645.489425 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3165, "high": 0.3166, "low": 0.3089, "close": 0.3096, "volume": 333298.33, "close_time": 1771765199999, "quote_volume": 103920.626048, "trades": 1409, "taker_buy_base": 152132.76, "taker_buy_quote": 47451.686599 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.3097, "high": 0.3111, "low": 0.3087, "close": 0.31, "volume": 523500.59, "close_time": 1771768799999, "quote_volume": 162228.477938, "trades": 1230, "taker_buy_base": 337923.1, "taker_buy_quote": 104694.037424 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.3101, "high": 0.3113, "low": 0.3074, "close": 0.309, "volume": 1115148.19, "close_time": 1771772399999, "quote_volume": 344562.824472, "trades": 2202, "taker_buy_base": 429782.53, "taker_buy_quote": 132971.746426 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.3091, "high": 0.3133, "low": 0.309, "close": 0.3122, "volume": 131551.61, "close_time": 1771775999999, "quote_volume": 40969.048158, "trades": 717, "taker_buy_base": 58705.05, "taker_buy_quote": 18273.269941 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3122, "high": 0.3126, "low": 0.311, "close": 0.3125, "volume": 109118.24, "close_time": 1771779599999, "quote_volume": 34024.549371, "trades": 410, "taker_buy_base": 55442.76, "taker_buy_quote": 17291.054491 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3124, "high": 0.3125, "low": 0.3091, "close": 0.3105, "volume": 152761.08, "close_time": 1771783199999, "quote_volume": 47434.545652, "trades": 612, "taker_buy_base": 61541.83, "taker_buy_quote": 19136.73875 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3104, "high": 0.3117, "low": 0.3097, "close": 0.3101, "volume": 96007.4, "close_time": 1771786799999, "quote_volume": 29810.279057, "trades": 356, "taker_buy_base": 35475.65, "taker_buy_quote": 11013.520671 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3102, "high": 0.3104, "low": 0.309, "close": 0.3092, "volume": 88011.07, "close_time": 1771790399999, "quote_volume": 27220.895511, "trades": 330, "taker_buy_base": 62779.61, "taker_buy_quote": 19415.920637 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3092, "high": 0.3097, "low": 0.3064, "close": 0.307, "volume": 141768.31, "close_time": 1771793999999, "quote_volume": 43659.103436, "trades": 562, "taker_buy_base": 45236.19, "taker_buy_quote": 13935.925834 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.307, "high": 0.3077, "low": 0.3049, "close": 0.3061, "volume": 179266.47, "close_time": 1771797599999, "quote_volume": 54916.606681, "trades": 683, "taker_buy_base": 92972.01, "taker_buy_quote": 28468.32054 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3061, "high": 0.3083, "low": 0.305, "close": 0.3078, "volume": 102934.01, "close_time": 1771801199999, "quote_volume": 31523.826552, "trades": 459, "taker_buy_base": 47286.72, "taker_buy_quote": 14491.710803 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.3077, "high": 0.3087, "low": 0.3063, "close": 0.308, "volume": 63252.87, "close_time": 1771804799999, "quote_volume": 19445.112637, "trades": 420, "taker_buy_base": 33171.12, "taker_buy_quote": 10189.413314 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.308, "high": 0.3088, "low": 0.3045, "close": 0.3045, "volume": 159361.16, "close_time": 1771808399999, "quote_volume": 48842.953071, "trades": 816, "taker_buy_base": 82864.88, "taker_buy_quote": 25422.071731 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.3048, "high": 0.3049, "low": 0.2904, "close": 0.2926, "volume": 2466855.49, "close_time": 1771811999999, "quote_volume": 730310.975937, "trades": 11134, "taker_buy_base": 1161252.62, "taker_buy_quote": 344001.312505 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2926, "high": 0.2959, "low": 0.2913, "close": 0.295, "volume": 267617.82, "close_time": 1771815599999, "quote_volume": 78627.123265, "trades": 1504, "taker_buy_base": 143734.94, "taker_buy_quote": 42245.491413 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2951, "high": 0.2982, "low": 0.2948, "close": 0.2958, "volume": 278747.89, "close_time": 1771819199999, "quote_volume": 82538.511678, "trades": 979, "taker_buy_base": 175404.31, "taker_buy_quote": 51931.03742 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2958, "high": 0.296, "low": 0.2925, "close": 0.2934, "volume": 195718.5, "close_time": 1771822799999, "quote_volume": 57578.091036, "trades": 736, "taker_buy_base": 113706.47, "taker_buy_quote": 33460.988237 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2933, "high": 0.2967, "low": 0.2933, "close": 0.2945, "volume": 144014.85, "close_time": 1771826399999, "quote_volume": 42540.414192, "trades": 775, "taker_buy_base": 79465.55, "taker_buy_quote": 23475.651695 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2945, "high": 0.3006, "low": 0.2945, "close": 0.3002, "volume": 419526.18, "close_time": 1771829999999, "quote_volume": 124891.190158, "trades": 1394, "taker_buy_base": 218828.7, "taker_buy_quote": 65167.819299 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2999, "high": 0.3021, "low": 0.2994, "close": 0.3009, "volume": 293543.99, "close_time": 1771833599999, "quote_volume": 88220.503747, "trades": 793, "taker_buy_base": 139538.73, "taker_buy_quote": 41945.98616 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3009, "high": 0.302, "low": 0.3004, "close": 0.301, "volume": 285678.5, "close_time": 1771837199999, "quote_volume": 85986.064094, "trades": 824, "taker_buy_base": 183950.58, "taker_buy_quote": 55359.780162 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.301, "high": 0.3089, "low": 0.301, "close": 0.3089, "volume": 305121.37, "close_time": 1771840799999, "quote_volume": 93151.763182, "trades": 1622, "taker_buy_base": 181053.09, "taker_buy_quote": 55234.787996 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.3088, "high": 0.3101, "low": 0.3083, "close": 0.3085, "volume": 196827.81, "close_time": 1771844399999, "quote_volume": 60853.968113, "trades": 1054, "taker_buy_base": 88216.28, "taker_buy_quote": 27276.759307 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.3086, "high": 0.3101, "low": 0.3077, "close": 0.3085, "volume": 106938.99, "close_time": 1771847999999, "quote_volume": 33019.228764, "trades": 589, "taker_buy_base": 49796.5, "taker_buy_quote": 15384.385519 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3086, "high": 0.3133, "low": 0.3076, "close": 0.3117, "volume": 295744.54, "close_time": 1771851599999, "quote_volume": 91826.027357, "trades": 1251, "taker_buy_base": 155608.29, "taker_buy_quote": 48335.141443 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.3118, "high": 0.3122, "low": 0.3023, "close": 0.3029, "volume": 2952975.62, "close_time": 1771855199999, "quote_volume": 905279.520022, "trades": 5450, "taker_buy_base": 1709646.38, "taker_buy_quote": 523939.832631 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.3028, "high": 0.3031, "low": 0.2996, "close": 0.3007, "volume": 507291.72, "close_time": 1771858799999, "quote_volume": 152969.802273, "trades": 2607, "taker_buy_base": 218459.28, "taker_buy_quote": 65880.4868 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.3008, "high": 0.302, "low": 0.2972, "close": 0.298, "volume": 511869.84, "close_time": 1771862399999, "quote_volume": 153322.342638, "trades": 2392, "taker_buy_base": 228915.02, "taker_buy_quote": 68561.393544 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2979, "high": 0.3003, "low": 0.2956, "close": 0.2976, "volume": 368492.36, "close_time": 1771865999999, "quote_volume": 109913.231011, "trades": 1626, "taker_buy_base": 188387.84, "taker_buy_quote": 56195.297165 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2977, "high": 0.2986, "low": 0.2936, "close": 0.2975, "volume": 596660.96, "close_time": 1771869599999, "quote_volume": 176257.470325, "trades": 2078, "taker_buy_base": 224728.47, "taker_buy_quote": 66434.106188 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2974, "high": 0.3002, "low": 0.2968, "close": 0.2972, "volume": 142751.93, "close_time": 1771873199999, "quote_volume": 42573.461552, "trades": 1001, "taker_buy_base": 82550.47, "taker_buy_quote": 24638.891076 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2972, "high": 0.2979, "low": 0.2957, "close": 0.2967, "volume": 129427.62, "close_time": 1771876799999, "quote_volume": 38411.081918, "trades": 815, "taker_buy_base": 63843.98, "taker_buy_quote": 18945.363697 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2967, "high": 0.2996, "low": 0.2961, "close": 0.2996, "volume": 286432.01, "close_time": 1771880399999, "quote_volume": 85175.300979, "trades": 1309, "taker_buy_base": 200086.3, "taker_buy_quote": 59503.099164 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2995, "high": 0.3017, "low": 0.2992, "close": 0.3006, "volume": 187867.3, "close_time": 1771883999999, "quote_volume": 56437.665336, "trades": 671, "taker_buy_base": 88570.78, "taker_buy_quote": 26630.56153 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.3007, "high": 0.3027, "low": 0.2996, "close": 0.2996, "volume": 115516.22, "close_time": 1771887599999, "quote_volume": 34828.992742, "trades": 446, "taker_buy_base": 56552.39, "taker_buy_quote": 17056.325464 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2996, "high": 0.3011, "low": 0.2983, "close": 0.2988, "volume": 120416.3, "close_time": 1771891199999, "quote_volume": 36058.360309, "trades": 336, "taker_buy_base": 58402.42, "taker_buy_quote": 17491.666534 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2989, "high": 0.3011, "low": 0.2984, "close": 0.3004, "volume": 52883.16, "close_time": 1771894799999, "quote_volume": 15836.636751, "trades": 349, "taker_buy_base": 24086.57, "taker_buy_quote": 7214.276109 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2935, "close": 0.2976, "volume": 538909.42, "close_time": 1771898399999, "quote_volume": 160132.195239, "trades": 3282, "taker_buy_base": 288332.5, "taker_buy_quote": 85700.903735 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2975, "high": 0.3001, "low": 0.2971, "close": 0.2985, "volume": 189566.46, "close_time": 1771901999999, "quote_volume": 56579.843023, "trades": 773, "taker_buy_base": 77855.5, "taker_buy_quote": 23248.271048 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2984, "high": 0.2984, "low": 0.2955, "close": 0.2965, "volume": 261417.05, "close_time": 1771905599999, "quote_volume": 77674.779438, "trades": 1119, "taker_buy_base": 100255.84, "taker_buy_quote": 29789.807413 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2964, "high": 0.2969, "low": 0.2942, "close": 0.2959, "volume": 157875.43, "close_time": 1771909199999, "quote_volume": 46677.045702, "trades": 933, "taker_buy_base": 78455.52, "taker_buy_quote": 23181.190328 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2958, "high": 0.2967, "low": 0.2925, "close": 0.2943, "volume": 239526.59, "close_time": 1771912799999, "quote_volume": 70443.14329, "trades": 898, "taker_buy_base": 96389.25, "taker_buy_quote": 28381.564454 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2943, "high": 0.295, "low": 0.2926, "close": 0.293, "volume": 80375.79, "close_time": 1771916399999, "quote_volume": 23626.198492, "trades": 550, "taker_buy_base": 38404.69, "taker_buy_quote": 11291.47518 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.293, "high": 0.2948, "low": 0.2928, "close": 0.2941, "volume": 69939.0, "close_time": 1771919999999, "quote_volume": 20550.940166, "trades": 546, "taker_buy_base": 31004.9, "taker_buy_quote": 9107.339291 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2941, "high": 0.2962, "low": 0.2928, "close": 0.2957, "volume": 413767.28, "close_time": 1771923599999, "quote_volume": 122025.183817, "trades": 884, "taker_buy_base": 204838.67, "taker_buy_quote": 60394.203543 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2957, "high": 0.2957, "low": 0.2923, "close": 0.2938, "volume": 238980.62, "close_time": 1771927199999, "quote_volume": 70073.941268, "trades": 802, "taker_buy_base": 168132.08, "taker_buy_quote": 49252.294076 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2938, "high": 0.2952, "low": 0.2933, "close": 0.295, "volume": 151723.09, "close_time": 1771930799999, "quote_volume": 44607.806084, "trades": 646, "taker_buy_base": 32849.76, "taker_buy_quote": 9662.649971 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2951, "high": 0.2955, "low": 0.2943, "close": 0.2952, "volume": 99435.43, "close_time": 1771934399999, "quote_volume": 29332.80387, "trades": 415, "taker_buy_base": 61876.62, "taker_buy_quote": 18255.956873 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2953, "high": 0.2972, "low": 0.2949, "close": 0.2958, "volume": 108605.68, "close_time": 1771937999999, "quote_volume": 32157.640021, "trades": 612, "taker_buy_base": 63759.57, "taker_buy_quote": 18888.704694 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2959, "high": 0.2961, "low": 0.2923, "close": 0.2949, "volume": 249029.02, "close_time": 1771941599999, "quote_volume": 73300.130502, "trades": 1212, "taker_buy_base": 128511.07, "taker_buy_quote": 37807.159311 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2948, "high": 0.3009, "low": 0.2927, "close": 0.2986, "volume": 376884.01, "close_time": 1771945199999, "quote_volume": 111800.750356, "trades": 2173, "taker_buy_base": 194207.96, "taker_buy_quote": 57591.238837 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2987, "high": 0.302, "low": 0.2979, "close": 0.3001, "volume": 422748.9, "close_time": 1771948799999, "quote_volume": 126952.177465, "trades": 1879, "taker_buy_base": 191752.93, "taker_buy_quote": 57551.143154 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2999, "high": 0.303, "low": 0.2982, "close": 0.302, "volume": 258796.39, "close_time": 1771952399999, "quote_volume": 77769.452841, "trades": 1330, "taker_buy_base": 190831.08, "taker_buy_quote": 57351.259606 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.3021, "high": 0.3029, "low": 0.2999, "close": 0.3003, "volume": 404669.59, "close_time": 1771955999999, "quote_volume": 121834.110073, "trades": 1618, "taker_buy_base": 287556.52, "taker_buy_quote": 86544.392949 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.3002, "high": 0.3014, "low": 0.2991, "close": 0.3, "volume": 266942.1, "close_time": 1771959599999, "quote_volume": 80318.673448, "trades": 748, "taker_buy_base": 53214.0, "taker_buy_quote": 16001.897858 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2999, "high": 0.3014, "low": 0.2985, "close": 0.3001, "volume": 152707.27, "close_time": 1771963199999, "quote_volume": 45812.406027, "trades": 740, "taker_buy_base": 67344.8, "taker_buy_quote": 20206.342141 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3, "high": 0.3007, "low": 0.2995, "close": 0.2998, "volume": 107952.21, "close_time": 1771966799999, "quote_volume": 32380.102117, "trades": 621, "taker_buy_base": 40238.57, "taker_buy_quote": 12073.525501 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2998, "high": 0.2998, "low": 0.297, "close": 0.2985, "volume": 373565.74, "close_time": 1771970399999, "quote_volume": 111129.517247, "trades": 761, "taker_buy_base": 155272.5, "taker_buy_quote": 46187.775866 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2984, "high": 0.3009, "low": 0.2981, "close": 0.2991, "volume": 77998.79, "close_time": 1771973999999, "quote_volume": 23380.960543, "trades": 517, "taker_buy_base": 24080.84, "taker_buy_quote": 7217.185281 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2997, "high": 0.3004, "low": 0.2983, "close": 0.2995, "volume": 66752.75, "close_time": 1771977599999, "quote_volume": 20002.22064, "trades": 363, "taker_buy_base": 28700.74, "taker_buy_quote": 8603.179404 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2996, "high": 0.3014, "low": 0.2983, "close": 0.3005, "volume": 1074870.45, "close_time": 1771981199999, "quote_volume": 322185.288589, "trades": 1495, "taker_buy_base": 271884.52, "taker_buy_quote": 81520.34212 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.3004, "high": 0.3136, "low": 0.3002, "close": 0.3096, "volume": 761033.11, "close_time": 1771984799999, "quote_volume": 234546.852844, "trades": 4243, "taker_buy_base": 427053.93, "taker_buy_quote": 131534.801299 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.3098, "high": 0.3126, "low": 0.3088, "close": 0.3098, "volume": 340023.89, "close_time": 1771988399999, "quote_volume": 105698.115514, "trades": 1723, "taker_buy_base": 198965.25, "taker_buy_quote": 61885.048727 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.3099, "high": 0.31, "low": 0.304, "close": 0.3043, "volume": 359278.36, "close_time": 1771991999999, "quote_volume": 109759.880919, "trades": 1531, "taker_buy_base": 175912.4, "taker_buy_quote": 53745.082278 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3042, "high": 0.3058, "low": 0.3027, "close": 0.3045, "volume": 197472.27, "close_time": 1771995599999, "quote_volume": 60086.767205, "trades": 919, "taker_buy_base": 133480.87, "taker_buy_quote": 40612.050539 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.3045, "high": 0.3049, "low": 0.2996, "close": 0.302, "volume": 152370.36, "close_time": 1771999199999, "quote_volume": 46008.136794, "trades": 979, "taker_buy_base": 73747.24, "taker_buy_quote": 22240.567737 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.3022, "high": 0.304, "low": 0.3018, "close": 0.302, "volume": 84996.82, "close_time": 1772002799999, "quote_volume": 25749.096077, "trades": 634, "taker_buy_base": 55068.1, "taker_buy_quote": 16684.721899 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.3021, "high": 0.3034, "low": 0.3016, "close": 0.3034, "volume": 88272.38, "close_time": 1772006399999, "quote_volume": 26707.059509, "trades": 487, "taker_buy_base": 41203.59, "taker_buy_quote": 12466.233301 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3034, "high": 0.3057, "low": 0.3022, "close": 0.3052, "volume": 136632.4, "close_time": 1772009999999, "quote_volume": 41543.849252, "trades": 866, "taker_buy_base": 60418.23, "taker_buy_quote": 18367.396129 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.3051, "high": 0.3072, "low": 0.3049, "close": 0.3062, "volume": 141688.37, "close_time": 1772013599999, "quote_volume": 43386.96222, "trades": 690, "taker_buy_base": 69211.89, "taker_buy_quote": 21203.772773 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.3061, "high": 0.3073, "low": 0.3046, "close": 0.3048, "volume": 131853.79, "close_time": 1772017199999, "quote_volume": 40290.415831, "trades": 724, "taker_buy_base": 55633.34, "taker_buy_quote": 17010.043056 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.3049, "high": 0.3072, "low": 0.3039, "close": 0.3063, "volume": 91597.05, "close_time": 1772020799999, "quote_volume": 27993.214396, "trades": 720, "taker_buy_base": 42335.24, "taker_buy_quote": 12950.288287 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.3062, "high": 0.3124, "low": 0.3061, "close": 0.3114, "volume": 352140.73, "close_time": 1772024399999, "quote_volume": 109100.488192, "trades": 1730, "taker_buy_base": 218545.81, "taker_buy_quote": 67763.326368 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.3115, "high": 0.3159, "low": 0.3108, "close": 0.3135, "volume": 492018.11, "close_time": 1772027999999, "quote_volume": 154285.656821, "trades": 1592, "taker_buy_base": 292897.86, "taker_buy_quote": 91863.957004 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.3136, "high": 0.3225, "low": 0.3135, "close": 0.3225, "volume": 416237.03, "close_time": 1772031599999, "quote_volume": 132320.57575, "trades": 2492, "taker_buy_base": 204500.32, "taker_buy_quote": 65015.61253 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.3224, "high": 0.3273, "low": 0.3206, "close": 0.3254, "volume": 467038.04, "close_time": 1772035199999, "quote_volume": 151305.398137, "trades": 2947, "taker_buy_base": 240110.2, "taker_buy_quote": 77727.383003 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.3255, "high": 0.3307, "low": 0.3255, "close": 0.3298, "volume": 481085.57, "close_time": 1772038799999, "quote_volume": 158028.732959, "trades": 3337, "taker_buy_base": 225489.9, "taker_buy_quote": 74072.879139 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.3299, "high": 0.3335, "low": 0.329, "close": 0.3323, "volume": 580896.72, "close_time": 1772042399999, "quote_volume": 192571.23521, "trades": 3375, "taker_buy_base": 298051.61, "taker_buy_quote": 98817.39511 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.3324, "high": 0.3347, "low": 0.3299, "close": 0.3344, "volume": 216683.94, "close_time": 1772045999999, "quote_volume": 72035.676069, "trades": 1705, "taker_buy_base": 110816.6, "taker_buy_quote": 36846.300689 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.3344, "high": 0.3362, "low": 0.3311, "close": 0.3361, "volume": 352354.11, "close_time": 1772049599999, "quote_volume": 117577.590743, "trades": 1996, "taker_buy_base": 114159.19, "taker_buy_quote": 38051.521937 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3362, "high": 0.3375, "low": 0.3339, "close": 0.3357, "volume": 325185.26, "close_time": 1772053199999, "quote_volume": 109183.791299, "trades": 1712, "taker_buy_base": 170251.0, "taker_buy_quote": 57208.619731 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.3358, "high": 0.3444, "low": 0.3337, "close": 0.3407, "volume": 727045.05, "close_time": 1772056799999, "quote_volume": 246001.431778, "trades": 4464, "taker_buy_base": 419208.18, "taker_buy_quote": 141795.053887 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.3408, "high": 0.3434, "low": 0.333, "close": 0.3347, "volume": 502394.59, "close_time": 1772060399999, "quote_volume": 170428.117598, "trades": 2160, "taker_buy_base": 173867.7, "taker_buy_quote": 58953.727377 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.3345, "high": 0.3348, "low": 0.3243, "close": 0.3284, "volume": 949388.77, "close_time": 1772063999999, "quote_volume": 312050.008069, "trades": 6049, "taker_buy_base": 316202.69, "taker_buy_quote": 103823.162697 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3283, "high": 0.33, "low": 0.3245, "close": 0.327, "volume": 410795.64, "close_time": 1772067599999, "quote_volume": 134555.171448, "trades": 2543, "taker_buy_base": 225575.51, "taker_buy_quote": 73903.44138 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.3269, "high": 0.3291, "low": 0.3254, "close": 0.3258, "volume": 252657.69, "close_time": 1772071199999, "quote_volume": 82571.716237, "trades": 1491, "taker_buy_base": 128954.99, "taker_buy_quote": 42138.524224 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.3257, "high": 0.3299, "low": 0.3226, "close": 0.3292, "volume": 433639.55, "close_time": 1772074799999, "quote_volume": 141516.141969, "trades": 2076, "taker_buy_base": 242905.68, "taker_buy_quote": 79204.280003 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.3291, "high": 0.3293, "low": 0.3263, "close": 0.3266, "volume": 139834.57, "close_time": 1772078399999, "quote_volume": 45813.2839, "trades": 968, "taker_buy_base": 76662.11, "taker_buy_quote": 25129.927208 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.3265, "high": 0.3298, "low": 0.3257, "close": 0.3268, "volume": 300312.0, "close_time": 1772081999999, "quote_volume": 98385.450657, "trades": 1770, "taker_buy_base": 162374.33, "taker_buy_quote": 53239.248203 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3214, "close": 0.3242, "volume": 825166.47, "close_time": 1772085599999, "quote_volume": 267464.391829, "trades": 2489, "taker_buy_base": 479225.78, "taker_buy_quote": 155232.212638 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.3242, "high": 0.3258, "low": 0.3203, "close": 0.3207, "volume": 902340.67, "close_time": 1772089199999, "quote_volume": 290636.592935, "trades": 3325, "taker_buy_base": 339939.83, "taker_buy_quote": 109609.185302 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.3207, "high": 0.3223, "low": 0.3204, "close": 0.3213, "volume": 595576.39, "close_time": 1772092799999, "quote_volume": 191200.263802, "trades": 3086, "taker_buy_base": 241348.63, "taker_buy_quote": 77502.622949 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.3214, "high": 0.3235, "low": 0.3207, "close": 0.3208, "volume": 197381.66, "close_time": 1772096399999, "quote_volume": 63547.949107, "trades": 1357, "taker_buy_base": 98673.85, "taker_buy_quote": 31770.846745 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.3208, "high": 0.3253, "low": 0.3205, "close": 0.3234, "volume": 415987.16, "close_time": 1772099999999, "quote_volume": 134609.247344, "trades": 2018, "taker_buy_base": 288532.52, "taker_buy_quote": 93378.104552 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.3233, "high": 0.3237, "low": 0.318, "close": 0.3185, "volume": 253134.75, "close_time": 1772103599999, "quote_volume": 81240.402992, "trades": 1103, "taker_buy_base": 121050.57, "taker_buy_quote": 38832.929204 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.3184, "high": 0.3186, "low": 0.3167, "close": 0.3172, "volume": 218762.75, "close_time": 1772107199999, "quote_volume": 69521.45255, "trades": 1016, "taker_buy_base": 91271.11, "taker_buy_quote": 29020.672494 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.3172, "high": 0.3212, "low": 0.3166, "close": 0.3208, "volume": 136604.28, "close_time": 1772110799999, "quote_volume": 43604.866385, "trades": 1140, "taker_buy_base": 75547.29, "taker_buy_quote": 24104.67006 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.3207, "high": 0.3215, "low": 0.319, "close": 0.3192, "volume": 147212.28, "close_time": 1772114399999, "quote_volume": 47135.153243, "trades": 891, "taker_buy_base": 70383.96, "taker_buy_quote": 22545.196567 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.3191, "high": 0.3212, "low": 0.3155, "close": 0.3185, "volume": 773221.22, "close_time": 1772117999999, "quote_volume": 246016.400789, "trades": 3569, "taker_buy_base": 348904.74, "taker_buy_quote": 110981.939572 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.3184, "high": 0.3186, "low": 0.3138, "close": 0.3171, "volume": 806017.07, "close_time": 1772121599999, "quote_volume": 254785.111993, "trades": 3908, "taker_buy_base": 359435.13, "taker_buy_quote": 113599.677657 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.3171, "high": 0.3171, "low": 0.3057, "close": 0.3065, "volume": 790842.05, "close_time": 1772125199999, "quote_volume": 245170.281372, "trades": 3480, "taker_buy_base": 333702.34, "taker_buy_quote": 103361.326657 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.3064, "high": 0.3098, "low": 0.3062, "close": 0.3079, "volume": 235557.21, "close_time": 1772128799999, "quote_volume": 72667.491713, "trades": 1515, "taker_buy_base": 82887.04, "taker_buy_quote": 25564.099933 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.3078, "high": 0.3118, "low": 0.3061, "close": 0.3111, "volume": 438440.07, "close_time": 1772132399999, "quote_volume": 135374.85682, "trades": 1557, "taker_buy_base": 220252.19, "taker_buy_quote": 68012.990533 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.311, "high": 0.3156, "low": 0.3109, "close": 0.3138, "volume": 545429.98, "close_time": 1772135999999, "quote_volume": 171245.430857, "trades": 2139, "taker_buy_base": 357560.86, "taker_buy_quote": 112186.364731 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3137, "high": 0.3154, "low": 0.3113, "close": 0.3122, "volume": 198289.31, "close_time": 1772139599999, "quote_volume": 62166.051956, "trades": 1039, "taker_buy_base": 104021.38, "taker_buy_quote": 32614.432911 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.312, "high": 0.3137, "low": 0.3117, "close": 0.313, "volume": 63590.2, "close_time": 1772143199999, "quote_volume": 19898.025747, "trades": 480, "taker_buy_base": 32257.82, "taker_buy_quote": 10095.390121 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.3131, "high": 0.3142, "low": 0.3124, "close": 0.3141, "volume": 202495.0, "close_time": 1772146799999, "quote_volume": 63470.534245, "trades": 852, "taker_buy_base": 146339.2, "taker_buy_quote": 45885.496516 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.3141, "high": 0.3142, "low": 0.3122, "close": 0.3125, "volume": 233621.43, "close_time": 1772150399999, "quote_volume": 73225.38271, "trades": 898, "taker_buy_base": 92724.8, "taker_buy_quote": 29058.865165 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3125, "high": 0.313, "low": 0.3093, "close": 0.3107, "volume": 153031.86, "close_time": 1772153999999, "quote_volume": 47573.614392, "trades": 574, "taker_buy_base": 91252.51, "taker_buy_quote": 28367.258597 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.3108, "high": 0.3108, "low": 0.3082, "close": 0.3098, "volume": 302668.02, "close_time": 1772157599999, "quote_volume": 93559.006478, "trades": 1083, "taker_buy_base": 127891.82, "taker_buy_quote": 39528.28596 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.3099, "high": 0.312, "low": 0.3086, "close": 0.3102, "volume": 422468.16, "close_time": 1772161199999, "quote_volume": 131139.29884, "trades": 1098, "taker_buy_base": 283476.53, "taker_buy_quote": 87987.994328 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.3103, "high": 0.3144, "low": 0.3086, "close": 0.3137, "volume": 423716.67, "close_time": 1772164799999, "quote_volume": 131451.09737, "trades": 1276, "taker_buy_base": 197264.43, "taker_buy_quote": 61265.381043 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.3135, "high": 0.3186, "low": 0.3133, "close": 0.3145, "volume": 411133.83, "close_time": 1772168399999, "quote_volume": 129950.503734, "trades": 1827, "taker_buy_base": 227542.62, "taker_buy_quote": 71902.131373 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.3145, "high": 0.3164, "low": 0.3136, "close": 0.3147, "volume": 204153.41, "close_time": 1772171999999, "quote_volume": 64375.184412, "trades": 829, "taker_buy_base": 83113.55, "taker_buy_quote": 26206.729656 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.3147, "high": 0.3154, "low": 0.3122, "close": 0.3146, "volume": 143822.42, "close_time": 1772175599999, "quote_volume": 45130.152255, "trades": 785, "taker_buy_base": 66510.23, "taker_buy_quote": 20875.108712 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.3146, "high": 0.317, "low": 0.3133, "close": 0.3169, "volume": 351778.52, "close_time": 1772179199999, "quote_volume": 110817.15372, "trades": 1142, "taker_buy_base": 182828.87, "taker_buy_quote": 57680.318348 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.3168, "high": 0.3192, "low": 0.3166, "close": 0.3182, "volume": 305584.03, "close_time": 1772182799999, "quote_volume": 97180.762348, "trades": 1254, "taker_buy_base": 154303.16, "taker_buy_quote": 49068.765376 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.3181, "high": 0.32, "low": 0.3147, "close": 0.3164, "volume": 499201.95, "close_time": 1772186399999, "quote_volume": 158756.615342, "trades": 2230, "taker_buy_base": 256449.47, "taker_buy_quote": 81594.47355 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.3163, "high": 0.3167, "low": 0.311, "close": 0.3117, "volume": 680393.6, "close_time": 1772189999999, "quote_volume": 213306.871432, "trades": 3024, "taker_buy_base": 307733.53, "taker_buy_quote": 96515.300673 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.3118, "high": 0.3129, "low": 0.3062, "close": 0.3077, "volume": 687855.38, "close_time": 1772193599999, "quote_volume": 212713.41949, "trades": 3439, "taker_buy_base": 321886.46, "taker_buy_quote": 99411.569792 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3076, "high": 0.3085, "low": 0.3052, "close": 0.3068, "volume": 299166.18, "close_time": 1772197199999, "quote_volume": 91726.683337, "trades": 1714, "taker_buy_base": 155763.04, "taker_buy_quote": 47754.894833 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.3067, "high": 0.3085, "low": 0.3037, "close": 0.3073, "volume": 649682.43, "close_time": 1772200799999, "quote_volume": 198658.223139, "trades": 3286, "taker_buy_base": 303347.76, "taker_buy_quote": 92759.219305 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.3071, "high": 0.3077, "low": 0.3026, "close": 0.3033, "volume": 437762.45, "close_time": 1772204399999, "quote_volume": 133588.688707, "trades": 2678, "taker_buy_base": 184068.48, "taker_buy_quote": 56114.604248 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.3032, "high": 0.3057, "low": 0.3022, "close": 0.3046, "volume": 423278.12, "close_time": 1772207999999, "quote_volume": 128728.02647, "trades": 2030, "taker_buy_base": 211792.24, "taker_buy_quote": 64435.112772 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3045, "high": 0.3046, "low": 0.3008, "close": 0.3014, "volume": 332486.66, "close_time": 1772211599999, "quote_volume": 100650.831482, "trades": 1997, "taker_buy_base": 166115.12, "taker_buy_quote": 50271.680154 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.3014, "high": 0.3037, "low": 0.2983, "close": 0.3035, "volume": 299010.32, "close_time": 1772215199999, "quote_volume": 89868.601178, "trades": 1851, "taker_buy_base": 150180.61, "taker_buy_quote": 45158.881172 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.3037, "high": 0.3044, "low": 0.3018, "close": 0.3019, "volume": 147524.36, "close_time": 1772218799999, "quote_volume": 44721.452304, "trades": 896, "taker_buy_base": 59673.73, "taker_buy_quote": 18084.06085 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.3018, "high": 0.3019, "low": 0.2963, "close": 0.2984, "volume": 427002.68, "close_time": 1772222399999, "quote_volume": 127432.016934, "trades": 1771, "taker_buy_base": 216634.14, "taker_buy_quote": 64637.436657 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2984, "high": 0.3001, "low": 0.2971, "close": 0.2975, "volume": 271356.29, "close_time": 1772225999999, "quote_volume": 81125.820298, "trades": 1224, "taker_buy_base": 141418.89, "taker_buy_quote": 42310.48944 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2976, "high": 0.2994, "low": 0.2966, "close": 0.2985, "volume": 440262.34, "close_time": 1772229599999, "quote_volume": 131200.50642, "trades": 1375, "taker_buy_base": 317020.4, "taker_buy_quote": 94480.890504 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2987, "high": 0.2992, "low": 0.2933, "close": 0.2983, "volume": 476913.77, "close_time": 1772233199999, "quote_volume": 141661.222658, "trades": 1894, "taker_buy_base": 233257.87, "taker_buy_quote": 69307.39147 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2984, "high": 0.301, "low": 0.2984, "close": 0.3008, "volume": 113367.77, "close_time": 1772236799999, "quote_volume": 34044.916138, "trades": 627, "taker_buy_base": 72177.96, "taker_buy_quote": 21678.87572 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3008, "high": 0.3035, "low": 0.3008, "close": 0.3028, "volume": 240858.66, "close_time": 1772240399999, "quote_volume": 72745.57595, "trades": 649, "taker_buy_base": 110811.57, "taker_buy_quote": 33455.696786 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.3028, "high": 0.3033, "low": 0.3003, "close": 0.3011, "volume": 116364.25, "close_time": 1772243999999, "quote_volume": 35107.683388, "trades": 605, "taker_buy_base": 51000.24, "taker_buy_quote": 15378.912722 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.301, "high": 0.3024, "low": 0.3007, "close": 0.3024, "volume": 108038.66, "close_time": 1772247599999, "quote_volume": 32580.531318, "trades": 365, "taker_buy_base": 61897.76, "taker_buy_quote": 18664.836113 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.3023, "high": 0.303, "low": 0.3001, "close": 0.3001, "volume": 67269.88, "close_time": 1772251199999, "quote_volume": 20303.696995, "trades": 341, "taker_buy_base": 24963.45, "taker_buy_quote": 7546.404189 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3001, "high": 0.3008, "low": 0.2982, "close": 0.2997, "volume": 67340.11, "close_time": 1772254799999, "quote_volume": 20184.216259, "trades": 403, "taker_buy_base": 40745.1, "taker_buy_quote": 12206.199607 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2998, "high": 0.3002, "low": 0.2981, "close": 0.2992, "volume": 45114.56, "close_time": 1772258399999, "quote_volume": 13483.56255, "trades": 322, "taker_buy_base": 22163.11, "taker_buy_quote": 6627.105785 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2992, "high": 0.2992, "low": 0.2828, "close": 0.2831, "volume": 2404545.0, "close_time": 1772261999999, "quote_volume": 697024.441951, "trades": 11732, "taker_buy_base": 1074275.11, "taker_buy_quote": 311674.907977 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.283, "high": 0.2913, "low": 0.281, "close": 0.2882, "volume": 1151934.18, "close_time": 1772265599999, "quote_volume": 330382.131556, "trades": 4749, "taker_buy_base": 621372.18, "taker_buy_quote": 178391.294427 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2882, "high": 0.2886, "low": 0.2836, "close": 0.2842, "volume": 678588.33, "close_time": 1772269199999, "quote_volume": 194846.407483, "trades": 2968, "taker_buy_base": 400312.49, "taker_buy_quote": 114980.873803 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2843, "high": 0.2866, "low": 0.2831, "close": 0.2834, "volume": 220268.53, "close_time": 1772272799999, "quote_volume": 62690.021174, "trades": 1391, "taker_buy_base": 129529.43, "taker_buy_quote": 36865.657232 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2833, "high": 0.2861, "low": 0.2816, "close": 0.2838, "volume": 398084.16, "close_time": 1772276399999, "quote_volume": 112900.229296, "trades": 1766, "taker_buy_base": 162506.2, "taker_buy_quote": 46090.573452 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2839, "high": 0.2854, "low": 0.2818, "close": 0.2819, "volume": 304073.72, "close_time": 1772279999999, "quote_volume": 86438.014633, "trades": 1313, "taker_buy_base": 182303.62, "taker_buy_quote": 51840.359243 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2821, "high": 0.2833, "low": 0.2809, "close": 0.2819, "volume": 614918.37, "close_time": 1772283599999, "quote_volume": 173540.018903, "trades": 1586, "taker_buy_base": 323827.2, "taker_buy_quote": 91408.115703 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2819, "high": 0.2913, "low": 0.2816, "close": 0.2905, "volume": 1055952.1, "close_time": 1772287199999, "quote_volume": 301978.631066, "trades": 4702, "taker_buy_base": 676233.2, "taker_buy_quote": 193029.423991 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2906, "high": 0.2921, "low": 0.2866, "close": 0.2873, "volume": 619205.4, "close_time": 1772290799999, "quote_volume": 178974.955569, "trades": 2846, "taker_buy_base": 246432.5, "taker_buy_quote": 71285.044225 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2874, "high": 0.2906, "low": 0.2854, "close": 0.289, "volume": 430013.72, "close_time": 1772294399999, "quote_volume": 124189.67034, "trades": 1864, "taker_buy_base": 202099.59, "taker_buy_quote": 58382.844973 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2888, "high": 0.2902, "low": 0.2873, "close": 0.2902, "volume": 502841.14, "close_time": 1772297999999, "quote_volume": 145474.037313, "trades": 1086, "taker_buy_base": 277178.91, "taker_buy_quote": 80168.903104 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2902, "high": 0.292, "low": 0.2879, "close": 0.2914, "volume": 385457.72, "close_time": 1772301599999, "quote_volume": 111580.923871, "trades": 1734, "taker_buy_base": 191193.84, "taker_buy_quote": 55385.055543 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2913, "high": 0.2989, "low": 0.2899, "close": 0.2967, "volume": 407095.68, "close_time": 1772305199999, "quote_volume": 119779.937352, "trades": 1778, "taker_buy_base": 240901.79, "taker_buy_quote": 70909.74958 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2968, "high": 0.3024, "low": 0.2949, "close": 0.3004, "volume": 480527.84, "close_time": 1772308799999, "quote_volume": 143762.780126, "trades": 2074, "taker_buy_base": 244058.98, "taker_buy_quote": 72972.14267 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3004, "high": 0.3067, "low": 0.2997, "close": 0.3056, "volume": 556787.96, "close_time": 1772312399999, "quote_volume": 169379.564523, "trades": 2568, "taker_buy_base": 268120.68, "taker_buy_quote": 81548.243224 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.3056, "high": 0.3059, "low": 0.3007, "close": 0.3028, "volume": 328029.23, "close_time": 1772315999999, "quote_volume": 99399.149048, "trades": 1901, "taker_buy_base": 182501.61, "taker_buy_quote": 55331.729234 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.3029, "high": 0.309, "low": 0.3029, "close": 0.3062, "volume": 272639.87, "close_time": 1772319599999, "quote_volume": 83570.331682, "trades": 1117, "taker_buy_base": 146544.65, "taker_buy_quote": 44922.826846 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.3062, "high": 0.307, "low": 0.305, "close": 0.3065, "volume": 65330.0, "close_time": 1772323199999, "quote_volume": 19999.103043, "trades": 457, "taker_buy_base": 36472.99, "taker_buy_quote": 11166.19429 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3066, "high": 0.3076, "low": 0.3036, "close": 0.3042, "volume": 92567.63, "close_time": 1772326799999, "quote_volume": 28204.937383, "trades": 539, "taker_buy_base": 59137.12, "taker_buy_quote": 18016.492461 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.3041, "high": 0.3156, "low": 0.3017, "close": 0.3134, "volume": 666176.14, "close_time": 1772330399999, "quote_volume": 205322.777842, "trades": 3330, "taker_buy_base": 367369.86, "taker_buy_quote": 113610.836781 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.3135, "high": 0.3208, "low": 0.3135, "close": 0.3149, "volume": 728445.91, "close_time": 1772333999999, "quote_volume": 231021.411906, "trades": 4490, "taker_buy_base": 395626.5, "taker_buy_quote": 125561.822492 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.315, "high": 0.3162, "low": 0.3114, "close": 0.3126, "volume": 625543.03, "close_time": 1772337599999, "quote_volume": 195928.465143, "trades": 2157, "taker_buy_base": 324615.61, "taker_buy_quote": 101607.679088 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.3126, "high": 0.3133, "low": 0.3088, "close": 0.3128, "volume": 287641.51, "close_time": 1772341199999, "quote_volume": 89485.009608, "trades": 1288, "taker_buy_base": 103542.85, "taker_buy_quote": 32256.145361 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.3128, "high": 0.315, "low": 0.3125, "close": 0.3141, "volume": 438035.11, "close_time": 1772344799999, "quote_volume": 137717.262292, "trades": 1249, "taker_buy_base": 188551.12, "taker_buy_quote": 59246.831526 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.314, "high": 0.3147, "low": 0.31, "close": 0.3112, "volume": 229036.4, "close_time": 1772348399999, "quote_volume": 71400.134331, "trades": 1390, "taker_buy_base": 104921.65, "taker_buy_quote": 32702.070964 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.3113, "high": 0.3121, "low": 0.3088, "close": 0.3112, "volume": 619666.22, "close_time": 1772351999999, "quote_volume": 192566.329863, "trades": 1794, "taker_buy_base": 411675.18, "taker_buy_quote": 127947.036057 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3113, "high": 0.3119, "low": 0.3051, "close": 0.3057, "volume": 355104.09, "close_time": 1772355599999, "quote_volume": 109673.250053, "trades": 1886, "taker_buy_base": 171589.57, "taker_buy_quote": 52945.183692 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.3057, "high": 0.3077, "low": 0.303, "close": 0.3036, "volume": 346813.64, "close_time": 1772359199999, "quote_volume": 105917.625247, "trades": 1957, "taker_buy_base": 156562.83, "taker_buy_quote": 47895.961322 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.3035, "high": 0.3049, "low": 0.3017, "close": 0.3035, "volume": 401937.74, "close_time": 1772362799999, "quote_volume": 121808.210158, "trades": 1681, "taker_buy_base": 191147.73, "taker_buy_quote": 57934.810043 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.3037, "high": 0.3045, "low": 0.3028, "close": 0.3028, "volume": 294602.13, "close_time": 1772366399999, "quote_volume": 89481.417703, "trades": 1126, "taker_buy_base": 216470.92, "taker_buy_quote": 65762.554968 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3028, "high": 0.3039, "low": 0.301, "close": 0.3012, "volume": 218261.93, "close_time": 1772369999999, "quote_volume": 66073.739276, "trades": 1141, "taker_buy_base": 105369.16, "taker_buy_quote": 31915.188064 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.3012, "high": 0.3083, "low": 0.2989, "close": 0.3066, "volume": 821486.77, "close_time": 1772373599999, "quote_volume": 249785.973536, "trades": 4364, "taker_buy_base": 448604.92, "taker_buy_quote": 136423.389812 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.3066, "high": 0.3085, "low": 0.3027, "close": 0.3035, "volume": 573860.69, "close_time": 1772377199999, "quote_volume": 175256.675733, "trades": 2789, "taker_buy_base": 262804.09, "taker_buy_quote": 80405.80857 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.3034, "high": 0.3059, "low": 0.3033, "close": 0.3036, "volume": 269541.26, "close_time": 1772380799999, "quote_volume": 82149.626123, "trades": 1338, "taker_buy_base": 135976.78, "taker_buy_quote": 41448.576074 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3037, "high": 0.3066, "low": 0.2984, "close": 0.3015, "volume": 470002.27, "close_time": 1772384399999, "quote_volume": 142495.428948, "trades": 2829, "taker_buy_base": 232788.49, "taker_buy_quote": 70625.085292 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.3015, "high": 0.3018, "low": 0.2967, "close": 0.2984, "volume": 407219.71, "close_time": 1772387999999, "quote_volume": 121802.979107, "trades": 2277, "taker_buy_base": 171909.52, "taker_buy_quote": 51376.140902 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2985, "high": 0.3046, "low": 0.2985, "close": 0.3017, "volume": 435493.57, "close_time": 1772391599999, "quote_volume": 131444.154238, "trades": 1936, "taker_buy_base": 242152.92, "taker_buy_quote": 73021.695527 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.3018, "high": 0.3018, "low": 0.2972, "close": 0.2979, "volume": 300436.8, "close_time": 1772395199999, "quote_volume": 89769.353239, "trades": 1269, "taker_buy_base": 152595.11, "taker_buy_quote": 45613.057108 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2979, "high": 0.2982, "low": 0.2933, "close": 0.294, "volume": 518970.64, "close_time": 1772398799999, "quote_volume": 153161.745594, "trades": 2213, "taker_buy_base": 232199.79, "taker_buy_quote": 68519.913092 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.294, "high": 0.2983, "low": 0.294, "close": 0.2976, "volume": 211062.2, "close_time": 1772402399999, "quote_volume": 62687.436552, "trades": 1212, "taker_buy_base": 111852.05, "taker_buy_quote": 33232.362573 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2977, "high": 0.3034, "low": 0.297, "close": 0.2981, "volume": 601202.4, "close_time": 1772405999999, "quote_volume": 180569.113851, "trades": 2721, "taker_buy_base": 296322.27, "taker_buy_quote": 89028.204556 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2979, "high": 0.3027, "low": 0.2974, "close": 0.3, "volume": 158358.39, "close_time": 1772409599999, "quote_volume": 47575.70342, "trades": 1111, "taker_buy_base": 95292.86, "taker_buy_quote": 28620.610674 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3001, "high": 0.3057, "low": 0.3, "close": 0.3043, "volume": 170528.81, "close_time": 1772413199999, "quote_volume": 51735.811185, "trades": 1141, "taker_buy_base": 85279.35, "taker_buy_quote": 25867.210802 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.3043, "high": 0.3095, "low": 0.3041, "close": 0.3063, "volume": 250833.28, "close_time": 1772416799999, "quote_volume": 76871.009892, "trades": 1819, "taker_buy_base": 121391.32, "taker_buy_quote": 37213.229635 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.3064, "high": 0.3069, "low": 0.3024, "close": 0.3045, "volume": 220082.67, "close_time": 1772420399999, "quote_volume": 66976.525641, "trades": 1625, "taker_buy_base": 92838.65, "taker_buy_quote": 28257.710946 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.3046, "high": 0.3083, "low": 0.3025, "close": 0.3076, "volume": 306552.6, "close_time": 1772423999999, "quote_volume": 93783.362178, "trades": 1420, "taker_buy_base": 141469.15, "taker_buy_quote": 43280.543523 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3077, "high": 0.3085, "low": 0.3054, "close": 0.3059, "volume": 335474.52, "close_time": 1772427599999, "quote_volume": 102998.674716, "trades": 1157, "taker_buy_base": 156873.48, "taker_buy_quote": 48160.432328 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.306, "high": 0.3069, "low": 0.3031, "close": 0.3044, "volume": 188002.06, "close_time": 1772431199999, "quote_volume": 57399.153299, "trades": 1007, "taker_buy_base": 83419.27, "taker_buy_quote": 25492.868501 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.3045, "high": 0.3045, "low": 0.2996, "close": 0.3007, "volume": 155009.54, "close_time": 1772434799999, "quote_volume": 46774.467018, "trades": 1302, "taker_buy_base": 53032.94, "taker_buy_quote": 16029.069943 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.3006, "high": 0.3006, "low": 0.2971, "close": 0.2986, "volume": 831740.46, "close_time": 1772438399999, "quote_volume": 248326.194551, "trades": 2160, "taker_buy_base": 169701.71, "taker_buy_quote": 50673.945845 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2985, "high": 0.3014, "low": 0.2956, "close": 0.3004, "volume": 517843.36, "close_time": 1772441999999, "quote_volume": 154193.798086, "trades": 2092, "taker_buy_base": 243960.74, "taker_buy_quote": 72731.958403 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.3004, "high": 0.303, "low": 0.3001, "close": 0.3011, "volume": 309554.3, "close_time": 1772445599999, "quote_volume": 93488.60975, "trades": 1468, "taker_buy_base": 160090.72, "taker_buy_quote": 48359.094304 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.301, "high": 0.3036, "low": 0.3006, "close": 0.3021, "volume": 310337.94, "close_time": 1772449199999, "quote_volume": 93724.709413, "trades": 1286, "taker_buy_base": 168402.35, "taker_buy_quote": 50868.264248 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.3019, "high": 0.3026, "low": 0.3003, "close": 0.3014, "volume": 257282.36, "close_time": 1772452799999, "quote_volume": 77555.933189, "trades": 1134, "taker_buy_base": 139521.69, "taker_buy_quote": 42093.963904 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3016, "high": 0.302, "low": 0.2995, "close": 0.3004, "volume": 650702.85, "close_time": 1772456399999, "quote_volume": 195756.514848, "trades": 2985, "taker_buy_base": 251651.98, "taker_buy_quote": 75698.035481 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.3004, "high": 0.3008, "low": 0.2987, "close": 0.2993, "volume": 266722.95, "close_time": 1772459999999, "quote_volume": 79898.749512, "trades": 1660, "taker_buy_base": 140264.99, "taker_buy_quote": 42025.869267 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2993, "high": 0.3115, "low": 0.2986, "close": 0.3104, "volume": 779688.03, "close_time": 1772463599999, "quote_volume": 237916.701155, "trades": 5436, "taker_buy_base": 465806.69, "taker_buy_quote": 142144.8268 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3105, "high": 0.3199, "low": 0.3093, "close": 0.3165, "volume": 1016827.28, "close_time": 1772467199999, "quote_volume": 321545.806976, "trades": 6858, "taker_buy_base": 556983.01, "taker_buy_quote": 176066.147101 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.3165, "high": 0.3204, "low": 0.313, "close": 0.3151, "volume": 1502442.21, "close_time": 1772470799999, "quote_volume": 475674.88614, "trades": 5325, "taker_buy_base": 882487.95, "taker_buy_quote": 279349.204182 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.3152, "high": 0.3152, "low": 0.3085, "close": 0.3115, "volume": 941440.54, "close_time": 1772474399999, "quote_volume": 293433.453119, "trades": 3322, "taker_buy_base": 535647.16, "taker_buy_quote": 166899.087511 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.3115, "high": 0.3131, "low": 0.3087, "close": 0.3109, "volume": 820891.1, "close_time": 1772477999999, "quote_volume": 255580.733404, "trades": 3282, "taker_buy_base": 439685.69, "taker_buy_quote": 136942.517339 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.3109, "high": 0.3121, "low": 0.3087, "close": 0.3114, "volume": 473139.0, "close_time": 1772481599999, "quote_volume": 147048.229047, "trades": 2070, "taker_buy_base": 282422.16, "taker_buy_quote": 87783.101622 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3115, "high": 0.3135, "low": 0.3083, "close": 0.3083, "volume": 572624.01, "close_time": 1772485199999, "quote_volume": 177826.938707, "trades": 3054, "taker_buy_base": 319349.9, "taker_buy_quote": 99166.017746 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.3084, "high": 0.3106, "low": 0.3065, "close": 0.3096, "volume": 575606.83, "close_time": 1772488799999, "quote_volume": 177670.777805, "trades": 2036, "taker_buy_base": 313377.64, "taker_buy_quote": 96667.814557 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.3097, "high": 0.3117, "low": 0.3085, "close": 0.31, "volume": 197925.31, "close_time": 1772492399999, "quote_volume": 61363.993315, "trades": 914, "taker_buy_base": 112583.8, "taker_buy_quote": 34899.545248 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.3101, "high": 0.3105, "low": 0.305, "close": 0.3068, "volume": 356597.89, "close_time": 1772495999999, "quote_volume": 109395.833774, "trades": 1294, "taker_buy_base": 138273.9, "taker_buy_quote": 42374.566674 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.3069, "high": 0.307, "low": 0.3035, "close": 0.3063, "volume": 355188.6, "close_time": 1772499599999, "quote_volume": 108549.876826, "trades": 1220, "taker_buy_base": 158104.65, "taker_buy_quote": 48351.370205 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.3064, "high": 0.3072, "low": 0.3045, "close": 0.3053, "volume": 275811.48, "close_time": 1772503199999, "quote_volume": 84393.200978, "trades": 1242, "taker_buy_base": 147360.22, "taker_buy_quote": 45136.208072 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.3053, "high": 0.3064, "low": 0.299, "close": 0.3056, "volume": 1219452.83, "close_time": 1772506799999, "quote_volume": 368639.28441, "trades": 3411, "taker_buy_base": 335342.55, "taker_buy_quote": 101551.111633 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.3057, "high": 0.3063, "low": 0.3033, "close": 0.3052, "volume": 237542.57, "close_time": 1772510399999, "quote_volume": 72503.486551, "trades": 808, "taker_buy_base": 111211.82, "taker_buy_quote": 33914.817199 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.3052, "high": 0.3053, "low": 0.3025, "close": 0.3028, "volume": 177558.73, "close_time": 1772513999999, "quote_volume": 53973.355797, "trades": 934, "taker_buy_base": 88567.6, "taker_buy_quote": 26925.979093 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.3027, "high": 0.3057, "low": 0.3015, "close": 0.3025, "volume": 464972.47, "close_time": 1772517599999, "quote_volume": 140813.871329, "trades": 1311, "taker_buy_base": 271441.51, "taker_buy_quote": 82136.576755 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.3025, "high": 0.3035, "low": 0.3017, "close": 0.3026, "volume": 217890.86, "close_time": 1772521199999, "quote_volume": 65923.161339, "trades": 1211, "taker_buy_base": 100069.51, "taker_buy_quote": 30291.75403 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.3025, "high": 0.3048, "low": 0.3021, "close": 0.3035, "volume": 176288.36, "close_time": 1772524799999, "quote_volume": 53508.472469, "trades": 895, "taker_buy_base": 78973.18, "taker_buy_quote": 23977.797555 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3036, "high": 0.3042, "low": 0.2991, "close": 0.2995, "volume": 286085.52, "close_time": 1772528399999, "quote_volume": 86193.289223, "trades": 1856, "taker_buy_base": 99473.97, "taker_buy_quote": 29926.196128 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2994, "high": 0.3022, "low": 0.2973, "close": 0.2987, "volume": 617327.95, "close_time": 1772531999999, "quote_volume": 185099.658062, "trades": 2095, "taker_buy_base": 259789.55, "taker_buy_quote": 78007.328693 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2987, "high": 0.3009, "low": 0.2971, "close": 0.2993, "volume": 522163.87, "close_time": 1772535599999, "quote_volume": 156077.90647, "trades": 1617, "taker_buy_base": 315264.86, "taker_buy_quote": 94243.477299 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2993, "high": 0.3001, "low": 0.2971, "close": 0.2998, "volume": 299754.69, "close_time": 1772539199999, "quote_volume": 89537.590561, "trades": 969, "taker_buy_base": 126592.63, "taker_buy_quote": 37847.230697 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2998, "high": 0.3054, "low": 0.2997, "close": 0.3022, "volume": 164421.85, "close_time": 1772542799999, "quote_volume": 49708.885117, "trades": 1374, "taker_buy_base": 92468.39, "taker_buy_quote": 27948.36662 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.3022, "high": 0.3023, "low": 0.2982, "close": 0.2995, "volume": 179694.28, "close_time": 1772546399999, "quote_volume": 53992.333169, "trades": 1052, "taker_buy_base": 61766.6, "taker_buy_quote": 18539.271762 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2994, "high": 0.3036, "low": 0.2959, "close": 0.2986, "volume": 427490.91, "close_time": 1772549999999, "quote_volume": 128072.697928, "trades": 3273, "taker_buy_base": 190883.75, "taker_buy_quote": 57348.304427 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2985, "high": 0.3035, "low": 0.2969, "close": 0.3028, "volume": 485007.88, "close_time": 1772553599999, "quote_volume": 145293.422168, "trades": 2790, "taker_buy_base": 217679.14, "taker_buy_quote": 65220.349407 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3026, "high": 0.3116, "low": 0.3015, "close": 0.3066, "volume": 767300.03, "close_time": 1772557199999, "quote_volume": 235464.318397, "trades": 4087, "taker_buy_base": 394688.43, "taker_buy_quote": 121267.44293 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.3067, "high": 0.3068, "low": 0.3013, "close": 0.3061, "volume": 1234700.2, "close_time": 1772560799999, "quote_volume": 374540.459794, "trades": 5149, "taker_buy_base": 822230.6, "taker_buy_quote": 249425.316412 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.3062, "high": 0.3095, "low": 0.3042, "close": 0.3065, "volume": 724602.24, "close_time": 1772564399999, "quote_volume": 222606.53584, "trades": 3220, "taker_buy_base": 402587.07, "taker_buy_quote": 123661.103611 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.3066, "high": 0.307, "low": 0.3038, "close": 0.3051, "volume": 330955.4, "close_time": 1772567999999, "quote_volume": 101154.269615, "trades": 2226, "taker_buy_base": 183845.78, "taker_buy_quote": 56210.070866 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3051, "high": 0.3054, "low": 0.302, "close": 0.3029, "volume": 152873.13, "close_time": 1772571599999, "quote_volume": 46425.194177, "trades": 1235, "taker_buy_base": 56043.78, "taker_buy_quote": 17025.439184 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.3029, "high": 0.3029, "low": 0.2996, "close": 0.3015, "volume": 212752.06, "close_time": 1772575199999, "quote_volume": 64027.130673, "trades": 1226, "taker_buy_base": 63368.66, "taker_buy_quote": 19090.552748 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.3015, "high": 0.3047, "low": 0.3014, "close": 0.3038, "volume": 252427.37, "close_time": 1772578799999, "quote_volume": 76554.859172, "trades": 1058, "taker_buy_base": 115833.32, "taker_buy_quote": 35129.597673 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.3039, "high": 0.3064, "low": 0.3032, "close": 0.3035, "volume": 214420.01, "close_time": 1772582399999, "quote_volume": 65306.557736, "trades": 1164, "taker_buy_base": 127951.21, "taker_buy_quote": 38983.692961 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3035, "high": 0.3043, "low": 0.3013, "close": 0.3029, "volume": 168806.27, "close_time": 1772585999999, "quote_volume": 51157.242293, "trades": 1052, "taker_buy_base": 81987.15, "taker_buy_quote": 24848.955915 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.303, "high": 0.307, "low": 0.3024, "close": 0.3042, "volume": 413965.41, "close_time": 1772589599999, "quote_volume": 126232.658968, "trades": 1883, "taker_buy_base": 188063.26, "taker_buy_quote": 57337.598745 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.3043, "high": 0.3061, "low": 0.3028, "close": 0.3054, "volume": 140943.89, "close_time": 1772593199999, "quote_volume": 42879.950009, "trades": 1198, "taker_buy_base": 61026.96, "taker_buy_quote": 18572.246246 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.3053, "high": 0.3057, "low": 0.2999, "close": 0.3035, "volume": 526889.67, "close_time": 1772596799999, "quote_volume": 159337.147587, "trades": 2101, "taker_buy_base": 204325.78, "taker_buy_quote": 61812.049518 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3034, "high": 0.3042, "low": 0.3005, "close": 0.3029, "volume": 217811.05, "close_time": 1772600399999, "quote_volume": 65813.414296, "trades": 1155, "taker_buy_base": 112470.28, "taker_buy_quote": 33969.139364 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.3029, "high": 0.3044, "low": 0.3011, "close": 0.3025, "volume": 200993.01, "close_time": 1772603999999, "quote_volume": 60830.061537, "trades": 1029, "taker_buy_base": 98606.01, "taker_buy_quote": 29854.139833 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.3024, "high": 0.3048, "low": 0.301, "close": 0.3043, "volume": 147651.91, "close_time": 1772607599999, "quote_volume": 44739.943622, "trades": 849, "taker_buy_base": 94553.15, "taker_buy_quote": 28656.288409 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.3042, "high": 0.3074, "low": 0.3034, "close": 0.3067, "volume": 177127.68, "close_time": 1772611199999, "quote_volume": 54061.518633, "trades": 1194, "taker_buy_base": 97923.01, "taker_buy_quote": 29895.991376 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3066, "high": 0.3143, "low": 0.3061, "close": 0.3129, "volume": 663248.89, "close_time": 1772614799999, "quote_volume": 205650.344181, "trades": 2833, "taker_buy_base": 371387.42, "taker_buy_quote": 115092.227279 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.313, "high": 0.3181, "low": 0.312, "close": 0.315, "volume": 897365.55, "close_time": 1772618399999, "quote_volume": 283400.45093, "trades": 3129, "taker_buy_base": 482320.89, "taker_buy_quote": 152571.984164 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.3151, "high": 0.3165, "low": 0.312, "close": 0.313, "volume": 264037.72, "close_time": 1772621999999, "quote_volume": 82820.682956, "trades": 1442, "taker_buy_base": 116399.59, "taker_buy_quote": 36558.852212 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.3131, "high": 0.3135, "low": 0.3089, "close": 0.3102, "volume": 188428.49, "close_time": 1772625599999, "quote_volume": 58589.754594, "trades": 1223, "taker_buy_base": 98097.21, "taker_buy_quote": 30514.086785 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.3102, "high": 0.3106, "low": 0.3076, "close": 0.3099, "volume": 255157.57, "close_time": 1772629199999, "quote_volume": 78897.019773, "trades": 1274, "taker_buy_base": 135339.72, "taker_buy_quote": 41870.493492 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.3099, "high": 0.3128, "low": 0.3098, "close": 0.3128, "volume": 150539.36, "close_time": 1772632799999, "quote_volume": 46927.834654, "trades": 979, "taker_buy_base": 96208.68, "taker_buy_quote": 29982.047943 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.3127, "high": 0.32, "low": 0.3126, "close": 0.3166, "volume": 1431904.77, "close_time": 1772636399999, "quote_volume": 452650.46258, "trades": 5738, "taker_buy_base": 727541.44, "taker_buy_quote": 230007.375416 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.3166, "high": 0.3261, "low": 0.3161, "close": 0.3261, "volume": 878578.45, "close_time": 1772639999999, "quote_volume": 281183.803261, "trades": 4326, "taker_buy_base": 444885.15, "taker_buy_quote": 142310.598315 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.3262, "high": 0.327, "low": 0.32, "close": 0.322, "volume": 595300.91, "close_time": 1772643599999, "quote_volume": 192326.428204, "trades": 2815, "taker_buy_base": 283551.54, "taker_buy_quote": 91585.76076 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.3219, "high": 0.3233, "low": 0.3182, "close": 0.3212, "volume": 426916.89, "close_time": 1772647199999, "quote_volume": 136849.827215, "trades": 2231, "taker_buy_base": 230032.29, "taker_buy_quote": 73715.586932 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.3211, "high": 0.3238, "low": 0.3189, "close": 0.3236, "volume": 201047.9, "close_time": 1772650799999, "quote_volume": 64580.364372, "trades": 1375, "taker_buy_base": 118478.61, "taker_buy_quote": 38069.324886 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.3235, "high": 0.3272, "low": 0.3233, "close": 0.3247, "volume": 543142.69, "close_time": 1772654399999, "quote_volume": 176628.490645, "trades": 2555, "taker_buy_base": 258889.15, "taker_buy_quote": 84192.166058 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.3247, "high": 0.3252, "low": 0.3224, "close": 0.3224, "volume": 250131.16, "close_time": 1772657999999, "quote_volume": 80991.833108, "trades": 1177, "taker_buy_base": 118953.01, "taker_buy_quote": 38506.216761 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.3226, "high": 0.3227, "low": 0.3191, "close": 0.3216, "volume": 365083.1, "close_time": 1772661599999, "quote_volume": 116979.566374, "trades": 1431, "taker_buy_base": 181198.74, "taker_buy_quote": 58035.662109 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.3217, "high": 0.3236, "low": 0.3182, "close": 0.319, "volume": 260673.84, "close_time": 1772665199999, "quote_volume": 83665.501833, "trades": 1149, "taker_buy_base": 137051.31, "taker_buy_quote": 43948.450997 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.319, "high": 0.3192, "low": 0.3149, "close": 0.3175, "volume": 316033.05, "close_time": 1772668799999, "quote_volume": 100046.443911, "trades": 1458, "taker_buy_base": 143256.99, "taker_buy_quote": 45308.257645 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3174, "high": 0.3182, "low": 0.3161, "close": 0.3164, "volume": 313869.29, "close_time": 1772672399999, "quote_volume": 99529.978775, "trades": 1113, "taker_buy_base": 185627.79, "taker_buy_quote": 58834.764645 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.3163, "high": 0.3187, "low": 0.3139, "close": 0.3146, "volume": 139524.77, "close_time": 1772675999999, "quote_volume": 44138.202598, "trades": 1024, "taker_buy_base": 61268.35, "taker_buy_quote": 19391.761714 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.3147, "high": 0.3173, "low": 0.3144, "close": 0.3154, "volume": 147822.57, "close_time": 1772679599999, "quote_volume": 46756.311677, "trades": 726, "taker_buy_base": 89902.9, "taker_buy_quote": 28441.177789 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.3153, "high": 0.3158, "low": 0.3139, "close": 0.315, "volume": 81563.2, "close_time": 1772683199999, "quote_volume": 25680.086346, "trades": 505, "taker_buy_base": 48832.25, "taker_buy_quote": 15378.22829 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.3149, "high": 0.3173, "low": 0.3146, "close": 0.3162, "volume": 219064.72, "close_time": 1772686799999, "quote_volume": 69216.920955, "trades": 856, "taker_buy_base": 153699.07, "taker_buy_quote": 48571.289083 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.3161, "high": 0.3167, "low": 0.3128, "close": 0.3139, "volume": 125704.76, "close_time": 1772690399999, "quote_volume": 39540.049955, "trades": 636, "taker_buy_base": 38691.05, "taker_buy_quote": 12162.047475 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.314, "high": 0.3149, "low": 0.3124, "close": 0.3148, "volume": 127797.86, "close_time": 1772693999999, "quote_volume": 40071.998075, "trades": 873, "taker_buy_base": 70149.48, "taker_buy_quote": 22003.811412 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.3148, "high": 0.3154, "low": 0.3106, "close": 0.3123, "volume": 115869.79, "close_time": 1772697599999, "quote_volume": 36281.157999, "trades": 839, "taker_buy_base": 40174.03, "taker_buy_quote": 12582.236823 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.3123, "high": 0.3141, "low": 0.3117, "close": 0.3138, "volume": 162887.55, "close_time": 1772701199999, "quote_volume": 50938.994624, "trades": 742, "taker_buy_base": 108195.36, "taker_buy_quote": 33828.575137 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.3137, "high": 0.3169, "low": 0.3134, "close": 0.3157, "volume": 168231.08, "close_time": 1772704799999, "quote_volume": 53133.724951, "trades": 1091, "taker_buy_base": 61773.92, "taker_buy_quote": 19519.598251 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.3156, "high": 0.3181, "low": 0.3136, "close": 0.3171, "volume": 618479.41, "close_time": 1772708399999, "quote_volume": 195143.752561, "trades": 1792, "taker_buy_base": 241074.36, "taker_buy_quote": 76298.285463 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.317, "high": 0.3182, "low": 0.3136, "close": 0.3147, "volume": 372697.76, "close_time": 1772711999999, "quote_volume": 118210.089198, "trades": 1214, "taker_buy_base": 263491.94, "taker_buy_quote": 83633.910148 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.3147, "high": 0.3163, "low": 0.3131, "close": 0.3153, "volume": 101628.43, "close_time": 1772715599999, "quote_volume": 31976.00174, "trades": 1007, "taker_buy_base": 46155.16, "taker_buy_quote": 14527.541848 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.3154, "high": 0.3169, "low": 0.3113, "close": 0.3156, "volume": 481732.19, "close_time": 1772719199999, "quote_volume": 151725.008446, "trades": 2178, "taker_buy_base": 273327.29, "taker_buy_quote": 86058.225419 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.3157, "high": 0.3214, "low": 0.3149, "close": 0.3203, "volume": 666636.43, "close_time": 1772722799999, "quote_volume": 211503.280752, "trades": 3624, "taker_buy_base": 425652.86, "taker_buy_quote": 134948.56043 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3129, "close": 0.3139, "volume": 700845.49, "close_time": 1772726399999, "quote_volume": 220345.836931, "trades": 2908, "taker_buy_base": 283238.51, "taker_buy_quote": 88984.124394 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3138, "high": 0.3139, "low": 0.3049, "close": 0.3103, "volume": 1058078.77, "close_time": 1772729999999, "quote_volume": 326862.045235, "trades": 3534, "taker_buy_base": 376253.33, "taker_buy_quote": 116088.947108 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.3102, "high": 0.3115, "low": 0.3065, "close": 0.3068, "volume": 464449.85, "close_time": 1772733599999, "quote_volume": 143234.593787, "trades": 1954, "taker_buy_base": 181960.3, "taker_buy_quote": 56019.783289 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.3067, "high": 0.3108, "low": 0.3063, "close": 0.3104, "volume": 148011.76, "close_time": 1772737199999, "quote_volume": 45627.843134, "trades": 1130, "taker_buy_base": 97933.84, "taker_buy_quote": 30180.790719 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.3105, "high": 0.3159, "low": 0.3105, "close": 0.3127, "volume": 238349.37, "close_time": 1772740799999, "quote_volume": 74647.996407, "trades": 1656, "taker_buy_base": 151401.83, "taker_buy_quote": 47403.326093 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.3127, "high": 0.3173, "low": 0.3122, "close": 0.316, "volume": 227361.7, "close_time": 1772744399999, "quote_volume": 71736.781366, "trades": 1915, "taker_buy_base": 150000.0, "taker_buy_quote": 47338.314136 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.3159, "high": 0.3171, "low": 0.3125, "close": 0.3134, "volume": 130249.3, "close_time": 1772747999999, "quote_volume": 41004.882866, "trades": 989, "taker_buy_base": 57112.85, "taker_buy_quote": 18008.150049 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.3135, "high": 0.3139, "low": 0.3118, "close": 0.3127, "volume": 82931.09, "close_time": 1772751599999, "quote_volume": 25942.016107, "trades": 419, "taker_buy_base": 36257.56, "taker_buy_quote": 11350.404424 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.3127, "high": 0.3141, "low": 0.3118, "close": 0.3123, "volume": 82389.02, "close_time": 1772755199999, "quote_volume": 25756.92813, "trades": 543, "taker_buy_base": 32973.46, "taker_buy_quote": 10315.589928 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3124, "high": 0.3131, "low": 0.3116, "close": 0.3121, "volume": 61996.02, "close_time": 1772758799999, "quote_volume": 19360.908466, "trades": 370, "taker_buy_base": 15049.03, "taker_buy_quote": 4703.042713 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.3122, "high": 0.3151, "low": 0.3108, "close": 0.3147, "volume": 93475.16, "close_time": 1772762399999, "quote_volume": 29267.449334, "trades": 797, "taker_buy_base": 50994.64, "taker_buy_quote": 15969.651555 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.3147, "high": 0.3155, "low": 0.3137, "close": 0.3145, "volume": 42936.14, "close_time": 1772765999999, "quote_volume": 13505.55394, "trades": 550, "taker_buy_base": 25316.58, "taker_buy_quote": 7964.065038 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.3146, "high": 0.3153, "low": 0.3135, "close": 0.3152, "volume": 60512.12, "close_time": 1772769599999, "quote_volume": 19031.797804, "trades": 489, "taker_buy_base": 30351.87, "taker_buy_quote": 9544.174491 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3153, "high": 0.3156, "low": 0.3113, "close": 0.3128, "volume": 88341.31, "close_time": 1772773199999, "quote_volume": 27671.925742, "trades": 811, "taker_buy_base": 39739.42, "taker_buy_quote": 12448.723131 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.3127, "high": 0.3135, "low": 0.3107, "close": 0.3126, "volume": 129528.49, "close_time": 1772776799999, "quote_volume": 40425.413602, "trades": 939, "taker_buy_base": 71333.48, "taker_buy_quote": 22263.682487 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.3125, "high": 0.3147, "low": 0.3123, "close": 0.3136, "volume": 49769.66, "close_time": 1772780399999, "quote_volume": 15578.27182, "trades": 387, "taker_buy_base": 20986.39, "taker_buy_quote": 6571.177601 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.3138, "high": 0.3165, "low": 0.3129, "close": 0.3162, "volume": 150728.97, "close_time": 1772783999999, "quote_volume": 47495.637017, "trades": 687, "taker_buy_base": 94856.18, "taker_buy_quote": 29880.060743 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.316, "high": 0.316, "low": 0.3134, "close": 0.3136, "volume": 83433.52, "close_time": 1772787599999, "quote_volume": 26269.546855, "trades": 476, "taker_buy_base": 18808.56, "taker_buy_quote": 5921.582455 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.3137, "high": 0.3138, "low": 0.3091, "close": 0.3108, "volume": 149453.08, "close_time": 1772791199999, "quote_volume": 46417.29638, "trades": 1177, "taker_buy_base": 72378.16, "taker_buy_quote": 22481.207377 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.3108, "high": 0.3135, "low": 0.3106, "close": 0.3126, "volume": 214320.06, "close_time": 1772794799999, "quote_volume": 66951.54729, "trades": 923, "taker_buy_base": 98280.16, "taker_buy_quote": 30688.952495 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.3125, "high": 0.3125, "low": 0.3085, "close": 0.3091, "volume": 153541.78, "close_time": 1772798399999, "quote_volume": 47646.170146, "trades": 894, "taker_buy_base": 69792.47, "taker_buy_quote": 21675.208597 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.309, "high": 0.3097, "low": 0.3066, "close": 0.3081, "volume": 163667.23, "close_time": 1772801999999, "quote_volume": 50426.35131, "trades": 1104, "taker_buy_base": 76016.74, "taker_buy_quote": 23420.898517 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.3082, "high": 0.3113, "low": 0.2993, "close": 0.3016, "volume": 1717468.09, "close_time": 1772805599999, "quote_volume": 523579.806529, "trades": 7198, "taker_buy_base": 795084.72, "taker_buy_quote": 242583.490248 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.3016, "high": 0.3026, "low": 0.2937, "close": 0.2956, "volume": 1519237.7, "close_time": 1772809199999, "quote_volume": 452214.923759, "trades": 5645, "taker_buy_base": 854121.37, "taker_buy_quote": 254407.865315 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2956, "high": 0.2976, "low": 0.2929, "close": 0.2954, "volume": 466055.07, "close_time": 1772812799999, "quote_volume": 137485.32319, "trades": 3103, "taker_buy_base": 211265.1, "taker_buy_quote": 62346.504502 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2953, "high": 0.2959, "low": 0.293, "close": 0.294, "volume": 202236.7, "close_time": 1772816399999, "quote_volume": 59620.104053, "trades": 1414, "taker_buy_base": 102158.11, "taker_buy_quote": 30121.681231 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2941, "high": 0.2966, "low": 0.2918, "close": 0.2933, "volume": 242033.31, "close_time": 1772819999999, "quote_volume": 71150.648443, "trades": 1491, "taker_buy_base": 95042.69, "taker_buy_quote": 27925.335335 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2932, "high": 0.2964, "low": 0.293, "close": 0.2951, "volume": 155674.64, "close_time": 1772823599999, "quote_volume": 46013.320403, "trades": 892, "taker_buy_base": 87335.38, "taker_buy_quote": 25813.516805 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2952, "high": 0.2978, "low": 0.2952, "close": 0.2969, "volume": 213230.52, "close_time": 1772827199999, "quote_volume": 63265.474758, "trades": 916, "taker_buy_base": 158404.26, "taker_buy_quote": 47005.977339 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2969, "high": 0.2986, "low": 0.2957, "close": 0.2976, "volume": 721141.99, "close_time": 1772830799999, "quote_volume": 214420.55752, "trades": 2320, "taker_buy_base": 558579.08, "taker_buy_quote": 166079.047753 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2959, "close": 0.2977, "volume": 101660.62, "close_time": 1772834399999, "quote_volume": 30180.982042, "trades": 503, "taker_buy_base": 48367.75, "taker_buy_quote": 14362.868458 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2968, "close": 0.2983, "volume": 55977.36, "close_time": 1772837999999, "quote_volume": 16660.186451, "trades": 265, "taker_buy_base": 35046.36, "taker_buy_quote": 10430.081278 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2981, "high": 0.2985, "low": 0.2971, "close": 0.2973, "volume": 26671.43, "close_time": 1772841599999, "quote_volume": 7932.517815, "trades": 133, "taker_buy_base": 4633.93, "taker_buy_quote": 1379.975491 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2972, "high": 0.2981, "low": 0.297, "close": 0.2973, "volume": 41596.73, "close_time": 1772845199999, "quote_volume": 12379.520367, "trades": 197, "taker_buy_base": 11375.94, "taker_buy_quote": 3385.265715 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2972, "high": 0.2974, "low": 0.2958, "close": 0.2961, "volume": 104855.77, "close_time": 1772848799999, "quote_volume": 31063.045069, "trades": 386, "taker_buy_base": 57767.19, "taker_buy_quote": 17106.477777 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2961, "high": 0.2968, "low": 0.2951, "close": 0.2964, "volume": 128146.76, "close_time": 1772852399999, "quote_volume": 37950.528777, "trades": 476, "taker_buy_base": 91817.03, "taker_buy_quote": 27199.506654 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2964, "high": 0.2976, "low": 0.2954, "close": 0.2954, "volume": 87112.2, "close_time": 1772855999999, "quote_volume": 25828.166075, "trades": 387, "taker_buy_base": 52352.42, "taker_buy_quote": 15519.047525 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2953, "high": 0.2967, "low": 0.2937, "close": 0.2959, "volume": 118884.97, "close_time": 1772859599999, "quote_volume": 35069.103242, "trades": 510, "taker_buy_base": 81623.98, "taker_buy_quote": 24092.32052 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.296, "high": 0.2965, "low": 0.2957, "close": 0.2962, "volume": 31927.95, "close_time": 1772863199999, "quote_volume": 9455.272411, "trades": 218, "taker_buy_base": 10626.41, "taker_buy_quote": 3148.214616 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2961, "high": 0.2961, "low": 0.294, "close": 0.294, "volume": 40366.52, "close_time": 1772866799999, "quote_volume": 11898.588645, "trades": 280, "taker_buy_base": 8756.84, "taker_buy_quote": 2579.539717 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.294, "high": 0.2948, "low": 0.2931, "close": 0.2947, "volume": 135292.98, "close_time": 1772870399999, "quote_volume": 39790.095788, "trades": 548, "taker_buy_base": 84743.25, "taker_buy_quote": 24922.626949 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2946, "high": 0.2961, "low": 0.2943, "close": 0.2948, "volume": 51404.67, "close_time": 1772873999999, "quote_volume": 15182.303885, "trades": 348, "taker_buy_base": 34130.59, "taker_buy_quote": 10080.582587 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2947, "high": 0.296, "low": 0.2943, "close": 0.2957, "volume": 56182.41, "close_time": 1772877599999, "quote_volume": 16586.304369, "trades": 246, "taker_buy_base": 19515.56, "taker_buy_quote": 5758.100731 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2958, "high": 0.2961, "low": 0.2947, "close": 0.2953, "volume": 324990.58, "close_time": 1772881199999, "quote_volume": 96106.697227, "trades": 570, "taker_buy_base": 191998.35, "taker_buy_quote": 56772.630688 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2953, "high": 0.2961, "low": 0.2939, "close": 0.2944, "volume": 420248.99, "close_time": 1772884799999, "quote_volume": 123810.145602, "trades": 622, "taker_buy_base": 221761.95, "taker_buy_quote": 65380.495854 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2943, "high": 0.2945, "low": 0.2929, "close": 0.2933, "volume": 264263.39, "close_time": 1772888399999, "quote_volume": 77659.228056, "trades": 574, "taker_buy_base": 132807.13, "taker_buy_quote": 39008.431666 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2934, "high": 0.2938, "low": 0.2928, "close": 0.2933, "volume": 309221.4, "close_time": 1772891999999, "quote_volume": 90729.046241, "trades": 633, "taker_buy_base": 180741.26, "taker_buy_quote": 53025.124843 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2932, "high": 0.2933, "low": 0.2898, "close": 0.2917, "volume": 772965.31, "close_time": 1772895599999, "quote_volume": 225161.243566, "trades": 1423, "taker_buy_base": 474766.31, "taker_buy_quote": 138339.749682 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2916, "high": 0.2916, "low": 0.2886, "close": 0.2891, "volume": 383110.57, "close_time": 1772899199999, "quote_volume": 110922.019043, "trades": 916, "taker_buy_base": 310677.2, "taker_buy_quote": 89941.4223 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.289, "high": 0.2891, "low": 0.2864, "close": 0.2877, "volume": 536920.5, "close_time": 1772902799999, "quote_volume": 154368.710127, "trades": 894, "taker_buy_base": 353185.4, "taker_buy_quote": 101477.880149 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2876, "high": 0.2905, "low": 0.2876, "close": 0.2892, "volume": 308570.73, "close_time": 1772906399999, "quote_volume": 89326.013177, "trades": 628, "taker_buy_base": 178658.7, "taker_buy_quote": 51702.355738 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2892, "high": 0.2892, "low": 0.2862, "close": 0.2867, "volume": 542225.12, "close_time": 1772909999999, "quote_volume": 155863.96246, "trades": 1065, "taker_buy_base": 242327.08, "taker_buy_quote": 69599.861996 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2867, "high": 0.2876, "low": 0.2843, "close": 0.2848, "volume": 509037.4, "close_time": 1772913599999, "quote_volume": 145610.50438, "trades": 1181, "taker_buy_base": 323006.47, "taker_buy_quote": 92438.429076 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2848, "high": 0.2864, "low": 0.2848, "close": 0.2852, "volume": 233219.05, "close_time": 1772917199999, "quote_volume": 66627.947289, "trades": 676, "taker_buy_base": 134812.7, "taker_buy_quote": 38514.616641 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2852, "high": 0.2859, "low": 0.283, "close": 0.285, "volume": 538312.42, "close_time": 1772920799999, "quote_volume": 152921.615726, "trades": 972, "taker_buy_base": 220956.65, "taker_buy_quote": 62858.890731 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2851, "high": 0.2853, "low": 0.282, "close": 0.2834, "volume": 882590.66, "close_time": 1772924399999, "quote_volume": 249903.093809, "trades": 1687, "taker_buy_base": 616659.59, "taker_buy_quote": 174586.005116 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2834, "high": 0.2842, "low": 0.2827, "close": 0.2835, "volume": 202535.81, "close_time": 1772927999999, "quote_volume": 57447.96915, "trades": 458, "taker_buy_base": 135376.19, "taker_buy_quote": 38395.874299 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2836, "high": 0.2845, "low": 0.2819, "close": 0.2823, "volume": 168106.73, "close_time": 1772931599999, "quote_volume": 47624.84624, "trades": 482, "taker_buy_base": 97944.2, "taker_buy_quote": 27758.462874 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2822, "high": 0.2827, "low": 0.2811, "close": 0.2812, "volume": 210761.12, "close_time": 1772935199999, "quote_volume": 59441.270899, "trades": 485, "taker_buy_base": 137063.46, "taker_buy_quote": 38654.03498 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2812, "high": 0.2822, "low": 0.2767, "close": 0.2771, "volume": 1078025.48, "close_time": 1772938799999, "quote_volume": 301742.249421, "trades": 2112, "taker_buy_base": 723748.69, "taker_buy_quote": 202808.011374 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2771, "high": 0.2779, "low": 0.2754, "close": 0.2755, "volume": 542740.67, "close_time": 1772942399999, "quote_volume": 150468.410521, "trades": 962, "taker_buy_base": 265265.78, "taker_buy_quote": 73530.294954 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2704, "close": 0.2714, "volume": 841857.0, "close_time": 1772945999999, "quote_volume": 230082.063848, "trades": 1819, "taker_buy_base": 466676.17, "taker_buy_quote": 127500.937175 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2714, "high": 0.2749, "low": 0.2713, "close": 0.2746, "volume": 585158.16, "close_time": 1772949599999, "quote_volume": 160258.642312, "trades": 1078, "taker_buy_base": 382276.12, "taker_buy_quote": 104694.050808 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2745, "high": 0.276, "low": 0.2736, "close": 0.2756, "volume": 304849.24, "close_time": 1772953199999, "quote_volume": 83718.75732, "trades": 634, "taker_buy_base": 199267.62, "taker_buy_quote": 54767.878658 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2755, "high": 0.2798, "low": 0.2755, "close": 0.2796, "volume": 567858.46, "close_time": 1772956799999, "quote_volume": 158121.325789, "trades": 1312, "taker_buy_base": 372236.32, "taker_buy_quote": 103655.08831 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2795, "high": 0.2815, "low": 0.2787, "close": 0.2813, "volume": 190435.65, "close_time": 1772960399999, "quote_volume": 53257.924943, "trades": 763, "taker_buy_base": 98622.1, "taker_buy_quote": 27592.145153 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2813, "high": 0.2873, "low": 0.281, "close": 0.2846, "volume": 658696.58, "close_time": 1772963999999, "quote_volume": 187319.015408, "trades": 1927, "taker_buy_base": 372095.48, "taker_buy_quote": 105858.876586 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2845, "high": 0.2865, "low": 0.2836, "close": 0.2863, "volume": 200161.39, "close_time": 1772967599999, "quote_volume": 57079.416368, "trades": 916, "taker_buy_base": 95409.0, "taker_buy_quote": 27195.947644 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2862, "high": 0.2862, "low": 0.283, "close": 0.2853, "volume": 157260.04, "close_time": 1772971199999, "quote_volume": 44776.923084, "trades": 1030, "taker_buy_base": 54607.18, "taker_buy_quote": 15558.793103 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2854, "high": 0.2874, "low": 0.2812, "close": 0.2853, "volume": 532482.37, "close_time": 1772974799999, "quote_volume": 151212.457841, "trades": 1982, "taker_buy_base": 274391.44, "taker_buy_quote": 77930.00321 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2854, "high": 0.2858, "low": 0.2813, "close": 0.284, "volume": 422668.58, "close_time": 1772978399999, "quote_volume": 119738.060069, "trades": 2043, "taker_buy_base": 196456.8, "taker_buy_quote": 55665.019359 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.284, "high": 0.2856, "low": 0.2829, "close": 0.2844, "volume": 294592.05, "close_time": 1772981999999, "quote_volume": 83894.764503, "trades": 1094, "taker_buy_base": 135437.4, "taker_buy_quote": 38547.506841 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2843, "high": 0.2846, "low": 0.2818, "close": 0.2831, "volume": 157123.19, "close_time": 1772985599999, "quote_volume": 44516.887206, "trades": 801, "taker_buy_base": 28361.62, "taker_buy_quote": 8033.260299 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2829, "high": 0.2843, "low": 0.2818, "close": 0.2824, "volume": 199131.82, "close_time": 1772989199999, "quote_volume": 56352.349642, "trades": 881, "taker_buy_base": 101014.24, "taker_buy_quote": 28588.345882 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2825, "high": 0.2849, "low": 0.2803, "close": 0.2813, "volume": 379048.77, "close_time": 1772992799999, "quote_volume": 106980.288154, "trades": 1249, "taker_buy_base": 181390.39, "taker_buy_quote": 51164.972261 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2814, "high": 0.2818, "low": 0.2793, "close": 0.281, "volume": 117670.92, "close_time": 1772996399999, "quote_volume": 33017.518237, "trades": 703, "taker_buy_base": 62050.43, "taker_buy_quote": 17410.879846 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2811, "high": 0.2868, "low": 0.2809, "close": 0.2854, "volume": 451079.95, "close_time": 1772999999999, "quote_volume": 128492.452052, "trades": 2234, "taker_buy_base": 233479.8, "taker_buy_quote": 66524.091371 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2855, "high": 0.2865, "low": 0.2837, "close": 0.2844, "volume": 279924.27, "close_time": 1773003599999, "quote_volume": 79721.601976, "trades": 1285, "taker_buy_base": 110473.36, "taker_buy_quote": 31465.848199 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2844, "high": 0.2848, "low": 0.2824, "close": 0.2838, "volume": 131563.2, "close_time": 1773007199999, "quote_volume": 37265.767306, "trades": 582, "taker_buy_base": 44092.91, "taker_buy_quote": 12499.410174 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2835, "high": 0.2835, "low": 0.2756, "close": 0.2821, "volume": 1121832.1, "close_time": 1773010799999, "quote_volume": 313087.242832, "trades": 4913, "taker_buy_base": 534520.13, "taker_buy_quote": 149150.657788 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2822, "high": 0.2836, "low": 0.2793, "close": 0.28, "volume": 268877.08, "close_time": 1773014399999, "quote_volume": 75722.196518, "trades": 1514, "taker_buy_base": 157803.97, "taker_buy_quote": 44426.769574 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2799, "high": 0.286, "low": 0.2799, "close": 0.2827, "volume": 293331.86, "close_time": 1773017999999, "quote_volume": 82891.159403, "trades": 1646, "taker_buy_base": 155532.48, "taker_buy_quote": 43987.621111 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2826, "high": 0.2838, "low": 0.2807, "close": 0.281, "volume": 252669.66, "close_time": 1773021599999, "quote_volume": 71356.920892, "trades": 1636, "taker_buy_base": 159314.54, "taker_buy_quote": 45001.514575 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.281, "high": 0.2847, "low": 0.2801, "close": 0.283, "volume": 227119.88, "close_time": 1773025199999, "quote_volume": 64188.190032, "trades": 1277, "taker_buy_base": 129592.64, "taker_buy_quote": 36686.678861 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2829, "high": 0.2879, "low": 0.2827, "close": 0.284, "volume": 575464.73, "close_time": 1773028799999, "quote_volume": 164216.68315, "trades": 2393, "taker_buy_base": 231268.86, "taker_buy_quote": 66034.076433 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2841, "high": 0.2867, "low": 0.2841, "close": 0.2843, "volume": 80036.63, "close_time": 1773032399999, "quote_volume": 22836.277319, "trades": 633, "taker_buy_base": 39607.5, "taker_buy_quote": 11304.49457 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2844, "high": 0.29, "low": 0.284, "close": 0.2889, "volume": 522901.53, "close_time": 1773035999999, "quote_volume": 150291.621471, "trades": 2074, "taker_buy_base": 273252.64, "taker_buy_quote": 78472.225457 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.289, "high": 0.2891, "low": 0.2843, "close": 0.2843, "volume": 219688.26, "close_time": 1773039599999, "quote_volume": 63105.228999, "trades": 901, "taker_buy_base": 121808.48, "taker_buy_quote": 34988.280993 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2843, "high": 0.2857, "low": 0.2813, "close": 0.285, "volume": 398856.37, "close_time": 1773043199999, "quote_volume": 113418.292734, "trades": 1317, "taker_buy_base": 276235.85, "taker_buy_quote": 78615.013218 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2851, "high": 0.2875, "low": 0.2838, "close": 0.2848, "volume": 759127.33, "close_time": 1773046799999, "quote_volume": 216585.827727, "trades": 2029, "taker_buy_base": 206188.87, "taker_buy_quote": 58985.349069 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2849, "high": 0.2875, "low": 0.2834, "close": 0.2845, "volume": 359783.94, "close_time": 1773050399999, "quote_volume": 102648.304279, "trades": 1505, "taker_buy_base": 187635.69, "taker_buy_quote": 53528.324096 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2845, "high": 0.2853, "low": 0.2835, "close": 0.2839, "volume": 556725.57, "close_time": 1773053999999, "quote_volume": 158165.588865, "trades": 1195, "taker_buy_base": 123040.33, "taker_buy_quote": 34973.551688 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2838, "high": 0.2843, "low": 0.2819, "close": 0.2827, "volume": 145247.94, "close_time": 1773057599999, "quote_volume": 41140.476905, "trades": 875, "taker_buy_base": 89878.84, "taker_buy_quote": 25475.5419 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2828, "high": 0.2839, "low": 0.2818, "close": 0.283, "volume": 667414.36, "close_time": 1773061199999, "quote_volume": 188842.037101, "trades": 1670, "taker_buy_base": 367478.43, "taker_buy_quote": 103954.116935 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.283, "high": 0.2882, "low": 0.2828, "close": 0.2868, "volume": 520879.27, "close_time": 1773064799999, "quote_volume": 148757.257588, "trades": 2699, "taker_buy_base": 241123.94, "taker_buy_quote": 68890.964391 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2867, "high": 0.2889, "low": 0.285, "close": 0.2869, "volume": 568752.38, "close_time": 1773068399999, "quote_volume": 163344.520743, "trades": 2559, "taker_buy_base": 322468.61, "taker_buy_quote": 92679.641684 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.287, "high": 0.2883, "low": 0.2854, "close": 0.2874, "volume": 223153.6, "close_time": 1773071999999, "quote_volume": 64044.991082, "trades": 1047, "taker_buy_base": 123440.87, "taker_buy_quote": 35415.752757 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2874, "high": 0.2908, "low": 0.2863, "close": 0.2874, "volume": 859495.69, "close_time": 1773075599999, "quote_volume": 248243.875096, "trades": 2499, "taker_buy_base": 420131.34, "taker_buy_quote": 121305.26863 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2875, "high": 0.2893, "low": 0.2866, "close": 0.2871, "volume": 318901.8, "close_time": 1773079199999, "quote_volume": 91824.865675, "trades": 1211, "taker_buy_base": 192736.47, "taker_buy_quote": 55497.845068 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.287, "high": 0.2893, "low": 0.2858, "close": 0.2876, "volume": 385434.09, "close_time": 1773082799999, "quote_volume": 110712.695982, "trades": 1239, "taker_buy_base": 234327.86, "taker_buy_quote": 67327.564954 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2876, "high": 0.2965, "low": 0.2868, "close": 0.2907, "volume": 661677.77, "close_time": 1773086399999, "quote_volume": 194037.82933, "trades": 2944, "taker_buy_base": 348300.17, "taker_buy_quote": 102051.329557 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2907, "high": 0.2915, "low": 0.2886, "close": 0.2897, "volume": 188105.13, "close_time": 1773089999999, "quote_volume": 54560.406174, "trades": 904, "taker_buy_base": 115012.86, "taker_buy_quote": 33367.612675 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2896, "high": 0.2917, "low": 0.2891, "close": 0.2901, "volume": 142242.77, "close_time": 1773093599999, "quote_volume": 41328.081691, "trades": 527, "taker_buy_base": 89031.08, "taker_buy_quote": 25879.854022 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2903, "high": 0.2907, "low": 0.2834, "close": 0.2834, "volume": 375040.77, "close_time": 1773097199999, "quote_volume": 107187.452942, "trades": 1254, "taker_buy_base": 112061.67, "taker_buy_quote": 31980.632373 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2833, "high": 0.2846, "low": 0.2824, "close": 0.2834, "volume": 443388.05, "close_time": 1773100799999, "quote_volume": 125636.912497, "trades": 1548, "taker_buy_base": 120685.68, "taker_buy_quote": 34209.58933 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2833, "high": 0.2875, "low": 0.2825, "close": 0.2856, "volume": 262105.64, "close_time": 1773104399999, "quote_volume": 74932.207799, "trades": 856, "taker_buy_base": 135355.23, "taker_buy_quote": 38690.430979 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2857, "high": 0.2871, "low": 0.2813, "close": 0.2853, "volume": 1051925.69, "close_time": 1773107999999, "quote_volume": 298251.003688, "trades": 2429, "taker_buy_base": 290709.18, "taker_buy_quote": 82531.497117 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2852, "high": 0.2911, "low": 0.2841, "close": 0.2888, "volume": 734113.56, "close_time": 1773111599999, "quote_volume": 211520.922996, "trades": 2397, "taker_buy_base": 431665.1, "taker_buy_quote": 124286.196079 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2887, "high": 0.2891, "low": 0.2844, "close": 0.2848, "volume": 314210.34, "close_time": 1773115199999, "quote_volume": 90189.313224, "trades": 1167, "taker_buy_base": 119909.49, "taker_buy_quote": 34471.468536 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2848, "high": 0.2867, "low": 0.2847, "close": 0.2859, "volume": 109398.47, "close_time": 1773118799999, "quote_volume": 31244.891897, "trades": 808, "taker_buy_base": 57498.18, "taker_buy_quote": 16425.002258 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2859, "high": 0.2867, "low": 0.2841, "close": 0.2844, "volume": 141510.09, "close_time": 1773122399999, "quote_volume": 40394.86721, "trades": 763, "taker_buy_base": 96554.31, "taker_buy_quote": 27577.915754 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2844, "high": 0.2853, "low": 0.2834, "close": 0.2845, "volume": 138450.58, "close_time": 1773125999999, "quote_volume": 39385.284123, "trades": 647, "taker_buy_base": 68742.26, "taker_buy_quote": 19567.395883 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2844, "high": 0.2884, "low": 0.2842, "close": 0.2869, "volume": 694608.8, "close_time": 1773129599999, "quote_volume": 198838.669673, "trades": 1580, "taker_buy_base": 405250.58, "taker_buy_quote": 115917.897965 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.287, "high": 0.2901, "low": 0.2838, "close": 0.2861, "volume": 1580811.37, "close_time": 1773133199999, "quote_volume": 453443.327184, "trades": 4410, "taker_buy_base": 700355.81, "taker_buy_quote": 200806.299374 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2862, "high": 0.2907, "low": 0.2856, "close": 0.2898, "volume": 379269.34, "close_time": 1773136799999, "quote_volume": 109640.135893, "trades": 1453, "taker_buy_base": 190752.81, "taker_buy_quote": 55122.659903 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2898, "high": 0.2899, "low": 0.2874, "close": 0.2883, "volume": 350752.11, "close_time": 1773140399999, "quote_volume": 101172.017239, "trades": 973, "taker_buy_base": 188273.87, "taker_buy_quote": 54282.404406 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2883, "high": 0.2885, "low": 0.2866, "close": 0.2871, "volume": 134880.26, "close_time": 1773143999999, "quote_volume": 38777.961895, "trades": 722, "taker_buy_base": 90322.98, "taker_buy_quote": 25963.839423 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2871, "high": 0.2872, "low": 0.2852, "close": 0.2863, "volume": 109273.34, "close_time": 1773147599999, "quote_volume": 31264.090823, "trades": 655, "taker_buy_base": 57137.95, "taker_buy_quote": 16350.894164 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2864, "high": 0.2889, "low": 0.2829, "close": 0.2841, "volume": 523874.74, "close_time": 1773151199999, "quote_volume": 149461.721629, "trades": 2406, "taker_buy_base": 232804.86, "taker_buy_quote": 66511.905929 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.284, "high": 0.2941, "low": 0.2808, "close": 0.2939, "volume": 619719.39, "close_time": 1773154799999, "quote_volume": 177685.122026, "trades": 3481, "taker_buy_base": 287103.77, "taker_buy_quote": 82334.08145 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2939, "high": 0.2951, "low": 0.2895, "close": 0.2928, "volume": 674172.06, "close_time": 1773158399999, "quote_volume": 196953.624174, "trades": 3518, "taker_buy_base": 293753.08, "taker_buy_quote": 85810.859613 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2928, "high": 0.2939, "low": 0.2897, "close": 0.2935, "volume": 520057.7, "close_time": 1773161999999, "quote_volume": 151863.8027, "trades": 2226, "taker_buy_base": 285776.07, "taker_buy_quote": 83459.366652 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2935, "high": 0.2944, "low": 0.2915, "close": 0.2939, "volume": 251409.98, "close_time": 1773165599999, "quote_volume": 73712.893534, "trades": 1697, "taker_buy_base": 101306.98, "taker_buy_quote": 29704.948503 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2939, "high": 0.2949, "low": 0.2888, "close": 0.2903, "volume": 486221.89, "close_time": 1773169199999, "quote_volume": 141804.677797, "trades": 3259, "taker_buy_base": 206129.72, "taker_buy_quote": 60064.768444 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2902, "high": 0.2932, "low": 0.2892, "close": 0.2926, "volume": 288536.52, "close_time": 1773172799999, "quote_volume": 84062.447226, "trades": 1963, "taker_buy_base": 138320.64, "taker_buy_quote": 40300.988247 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2926, "high": 0.2963, "low": 0.2926, "close": 0.2954, "volume": 471079.97, "close_time": 1773176399999, "quote_volume": 138804.468327, "trades": 1924, "taker_buy_base": 250332.91, "taker_buy_quote": 73777.85177 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2953, "high": 0.2963, "low": 0.2881, "close": 0.2886, "volume": 313122.93, "close_time": 1773179999999, "quote_volume": 91760.280172, "trades": 1304, "taker_buy_base": 144916.07, "taker_buy_quote": 42373.38101 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2885, "high": 0.291, "low": 0.287, "close": 0.29, "volume": 117108.22, "close_time": 1773183599999, "quote_volume": 33805.007236, "trades": 926, "taker_buy_base": 58650.34, "taker_buy_quote": 16929.53092 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2901, "high": 0.2938, "low": 0.2901, "close": 0.2936, "volume": 220110.99, "close_time": 1773187199999, "quote_volume": 64288.362431, "trades": 1103, "taker_buy_base": 115973.08, "taker_buy_quote": 33858.342586 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2937, "high": 0.295, "low": 0.2908, "close": 0.2921, "volume": 329999.6, "close_time": 1773190799999, "quote_volume": 96880.545277, "trades": 1828, "taker_buy_base": 146845.77, "taker_buy_quote": 43107.067325 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.292, "high": 0.2929, "low": 0.291, "close": 0.2922, "volume": 92456.54, "close_time": 1773194399999, "quote_volume": 27004.155613, "trades": 657, "taker_buy_base": 36718.94, "taker_buy_quote": 10725.250945 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2923, "high": 0.2925, "low": 0.2888, "close": 0.2905, "volume": 153436.63, "close_time": 1773197999999, "quote_volume": 44497.87054, "trades": 714, "taker_buy_base": 75241.11, "taker_buy_quote": 21803.284996 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2906, "high": 0.292, "low": 0.2903, "close": 0.2912, "volume": 118737.27, "close_time": 1773201599999, "quote_volume": 34554.501576, "trades": 567, "taker_buy_base": 64902.29, "taker_buy_quote": 18873.24278 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2911, "high": 0.2938, "low": 0.2903, "close": 0.2937, "volume": 135642.89, "close_time": 1773205199999, "quote_volume": 39665.757869, "trades": 772, "taker_buy_base": 96079.56, "taker_buy_quote": 28111.475206 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2936, "high": 0.2938, "low": 0.2871, "close": 0.2883, "volume": 261182.19, "close_time": 1773208799999, "quote_volume": 75367.491126, "trades": 983, "taker_buy_base": 76977.94, "taker_buy_quote": 22241.581017 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2883, "high": 0.2913, "low": 0.2878, "close": 0.2903, "volume": 129065.6, "close_time": 1773212399999, "quote_volume": 37329.210876, "trades": 814, "taker_buy_base": 75522.43, "taker_buy_quote": 21856.271272 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2903, "high": 0.2911, "low": 0.2869, "close": 0.2882, "volume": 93392.84, "close_time": 1773215999999, "quote_volume": 26954.386592, "trades": 717, "taker_buy_base": 33810.34, "taker_buy_quote": 9762.062591 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.288, "high": 0.2908, "low": 0.288, "close": 0.2905, "volume": 387064.68, "close_time": 1773219599999, "quote_volume": 112102.422207, "trades": 1194, "taker_buy_base": 245858.98, "taker_buy_quote": 71197.904752 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2904, "high": 0.2918, "low": 0.2894, "close": 0.2912, "volume": 145940.83, "close_time": 1773223199999, "quote_volume": 42416.872459, "trades": 700, "taker_buy_base": 83608.41, "taker_buy_quote": 24303.639458 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2912, "high": 0.2942, "low": 0.2908, "close": 0.2932, "volume": 141162.03, "close_time": 1773226799999, "quote_volume": 41276.535797, "trades": 1143, "taker_buy_base": 75407.41, "taker_buy_quote": 22061.354669 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2911, "close": 0.2921, "volume": 269712.43, "close_time": 1773230399999, "quote_volume": 78783.223091, "trades": 1154, "taker_buy_base": 134502.66, "taker_buy_quote": 39262.199908 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2921, "high": 0.2967, "low": 0.2905, "close": 0.2943, "volume": 513003.14, "close_time": 1773233999999, "quote_volume": 150919.535055, "trades": 2385, "taker_buy_base": 236741.24, "taker_buy_quote": 69698.187248 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2942, "high": 0.3011, "low": 0.294, "close": 0.2969, "volume": 718428.23, "close_time": 1773237599999, "quote_volume": 214156.772107, "trades": 3720, "taker_buy_base": 389824.33, "taker_buy_quote": 116247.829061 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.297, "high": 0.3005, "low": 0.2964, "close": 0.2976, "volume": 287887.96, "close_time": 1773241199999, "quote_volume": 86007.228515, "trades": 2469, "taker_buy_base": 121114.09, "taker_buy_quote": 36176.472467 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2931, "close": 0.2974, "volume": 366901.58, "close_time": 1773244799999, "quote_volume": 108533.058548, "trades": 2350, "taker_buy_base": 160274.73, "taker_buy_quote": 47431.974938 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2975, "high": 0.3003, "low": 0.2972, "close": 0.2994, "volume": 450316.64, "close_time": 1773248399999, "quote_volume": 134472.878749, "trades": 2206, "taker_buy_base": 180916.16, "taker_buy_quote": 54036.193675 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2995, "high": 0.3038, "low": 0.2977, "close": 0.3007, "volume": 471603.11, "close_time": 1773251999999, "quote_volume": 141839.660644, "trades": 2900, "taker_buy_base": 251105.33, "taker_buy_quote": 75589.16952 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.3009, "high": 0.302, "low": 0.2989, "close": 0.3005, "volume": 177171.61, "close_time": 1773255599999, "quote_volume": 53222.732815, "trades": 1357, "taker_buy_base": 60566.2, "taker_buy_quote": 18201.691179 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.3006, "high": 0.3014, "low": 0.2989, "close": 0.3003, "volume": 133704.49, "close_time": 1773259199999, "quote_volume": 40126.512173, "trades": 907, "taker_buy_base": 58673.07, "taker_buy_quote": 17603.578958 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.3003, "high": 0.3011, "low": 0.2991, "close": 0.3007, "volume": 211824.4, "close_time": 1773262799999, "quote_volume": 63536.700698, "trades": 732, "taker_buy_base": 132779.33, "taker_buy_quote": 39832.568425 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.3008, "high": 0.3012, "low": 0.2998, "close": 0.3005, "volume": 84864.59, "close_time": 1773266399999, "quote_volume": 25507.368153, "trades": 501, "taker_buy_base": 32538.39, "taker_buy_quote": 9779.909874 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.3004, "high": 0.3012, "low": 0.2988, "close": 0.2998, "volume": 106110.4, "close_time": 1773269999999, "quote_volume": 31843.435453, "trades": 542, "taker_buy_base": 53683.82, "taker_buy_quote": 16112.565906 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2998, "high": 0.3003, "low": 0.2969, "close": 0.2976, "volume": 115960.13, "close_time": 1773273599999, "quote_volume": 34623.080753, "trades": 543, "taker_buy_base": 39108.14, "taker_buy_quote": 11695.839756 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2966, "close": 0.2971, "volume": 125734.02, "close_time": 1773277199999, "quote_volume": 37379.660404, "trades": 574, "taker_buy_base": 77804.09, "taker_buy_quote": 23137.582149 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2971, "high": 0.2971, "low": 0.2954, "close": 0.2958, "volume": 81270.3, "close_time": 1773280799999, "quote_volume": 24060.307356, "trades": 525, "taker_buy_base": 37294.09, "taker_buy_quote": 11042.153563 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2959, "high": 0.2971, "low": 0.292, "close": 0.2923, "volume": 322325.69, "close_time": 1773284399999, "quote_volume": 94864.980815, "trades": 1380, "taker_buy_base": 102137.77, "taker_buy_quote": 30060.048777 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2922, "high": 0.2942, "low": 0.2913, "close": 0.2919, "volume": 158996.61, "close_time": 1773287999999, "quote_volume": 46527.65334, "trades": 608, "taker_buy_base": 58474.03, "taker_buy_quote": 17107.383747 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.292, "high": 0.2935, "low": 0.292, "close": 0.2928, "volume": 125824.46, "close_time": 1773291599999, "quote_volume": 36847.055717, "trades": 540, "taker_buy_base": 60949.37, "taker_buy_quote": 17852.199736 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2927, "high": 0.2935, "low": 0.2909, "close": 0.2931, "volume": 150676.68, "close_time": 1773295199999, "quote_volume": 44018.108971, "trades": 568, "taker_buy_base": 79965.83, "taker_buy_quote": 23353.084807 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2932, "high": 0.2937, "low": 0.2925, "close": 0.2935, "volume": 149708.02, "close_time": 1773298799999, "quote_volume": 43870.494298, "trades": 722, "taker_buy_base": 90594.77, "taker_buy_quote": 26547.492923 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2934, "high": 0.2951, "low": 0.293, "close": 0.2951, "volume": 75223.95, "close_time": 1773302399999, "quote_volume": 22121.811297, "trades": 588, "taker_buy_base": 52645.09, "taker_buy_quote": 15480.670226 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.295, "high": 0.2961, "low": 0.2938, "close": 0.2949, "volume": 144302.36, "close_time": 1773305999999, "quote_volume": 42483.539215, "trades": 649, "taker_buy_base": 94901.3, "taker_buy_quote": 27935.92597 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.295, "high": 0.2978, "low": 0.2934, "close": 0.2962, "volume": 106445.78, "close_time": 1773309599999, "quote_volume": 31444.082096, "trades": 751, "taker_buy_base": 43473.98, "taker_buy_quote": 12860.076703 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2962, "high": 0.2988, "low": 0.2953, "close": 0.297, "volume": 414401.47, "close_time": 1773313199999, "quote_volume": 123103.761102, "trades": 988, "taker_buy_base": 239031.06, "taker_buy_quote": 70989.904986 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2969, "high": 0.2969, "low": 0.2937, "close": 0.2943, "volume": 182492.38, "close_time": 1773316799999, "quote_volume": 53894.581179, "trades": 860, "taker_buy_base": 60319.69, "taker_buy_quote": 17834.619889 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2944, "high": 0.2968, "low": 0.2932, "close": 0.2957, "volume": 318189.97, "close_time": 1773320399999, "quote_volume": 93843.934274, "trades": 1173, "taker_buy_base": 123341.67, "taker_buy_quote": 36415.454889 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2958, "high": 0.2968, "low": 0.2927, "close": 0.2944, "volume": 309931.39, "close_time": 1773323999999, "quote_volume": 91368.818911, "trades": 2008, "taker_buy_base": 178693.33, "taker_buy_quote": 52701.862496 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2945, "high": 0.2965, "low": 0.2905, "close": 0.2926, "volume": 361435.16, "close_time": 1773327599999, "quote_volume": 105993.312153, "trades": 2159, "taker_buy_base": 132991.61, "taker_buy_quote": 39019.477049 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2927, "high": 0.298, "low": 0.2926, "close": 0.2966, "volume": 261271.67, "close_time": 1773331199999, "quote_volume": 77039.265501, "trades": 1832, "taker_buy_base": 112003.61, "taker_buy_quote": 33081.149849 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2966, "high": 0.2997, "low": 0.2944, "close": 0.2982, "volume": 340535.69, "close_time": 1773334799999, "quote_volume": 101459.341282, "trades": 1444, "taker_buy_base": 232896.29, "taker_buy_quote": 69411.230545 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2983, "high": 0.2988, "low": 0.2959, "close": 0.297, "volume": 194059.39, "close_time": 1773338399999, "quote_volume": 57705.71219, "trades": 1185, "taker_buy_base": 69846.42, "taker_buy_quote": 20798.852857 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.297, "high": 0.2981, "low": 0.2949, "close": 0.2964, "volume": 130460.74, "close_time": 1773341999999, "quote_volume": 38697.573972, "trades": 901, "taker_buy_base": 70216.63, "taker_buy_quote": 20841.385547 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2964, "high": 0.3007, "low": 0.2963, "close": 0.2997, "volume": 154545.21, "close_time": 1773345599999, "quote_volume": 46213.740823, "trades": 1162, "taker_buy_base": 104280.0, "taker_buy_quote": 31183.174794 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2996, "high": 0.3001, "low": 0.2967, "close": 0.2967, "volume": 74962.06, "close_time": 1773349199999, "quote_volume": 22319.166221, "trades": 522, "taker_buy_base": 37650.62, "taker_buy_quote": 11208.367524 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2967, "high": 0.3006, "low": 0.2967, "close": 0.3002, "volume": 113701.91, "close_time": 1773352799999, "quote_volume": 33942.150265, "trades": 577, "taker_buy_base": 65736.55, "taker_buy_quote": 19628.771835 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.3001, "high": 0.3007, "low": 0.2987, "close": 0.2996, "volume": 128955.52, "close_time": 1773356399999, "quote_volume": 38626.426591, "trades": 645, "taker_buy_base": 83903.59, "taker_buy_quote": 25127.347812 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2997, "high": 0.302, "low": 0.2989, "close": 0.2994, "volume": 734238.34, "close_time": 1773359999999, "quote_volume": 220526.074163, "trades": 1711, "taker_buy_base": 518500.95, "taker_buy_quote": 155719.932006 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2994, "high": 0.3087, "low": 0.2989, "close": 0.3047, "volume": 697860.8, "close_time": 1773363599999, "quote_volume": 212984.58471, "trades": 3270, "taker_buy_base": 387303.06, "taker_buy_quote": 118139.634434 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.3048, "high": 0.3079, "low": 0.3045, "close": 0.3072, "volume": 291800.04, "close_time": 1773367199999, "quote_volume": 89268.229677, "trades": 1749, "taker_buy_base": 150059.97, "taker_buy_quote": 45908.403915 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.3073, "high": 0.3074, "low": 0.304, "close": 0.3053, "volume": 131547.23, "close_time": 1773370799999, "quote_volume": 40161.948195, "trades": 829, "taker_buy_base": 70775.94, "taker_buy_quote": 21599.691955 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.3054, "high": 0.3084, "low": 0.3052, "close": 0.3077, "volume": 174870.07, "close_time": 1773374399999, "quote_volume": 53620.932846, "trades": 753, "taker_buy_base": 99790.17, "taker_buy_quote": 30599.290623 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3078, "high": 0.3082, "low": 0.305, "close": 0.3055, "volume": 105795.27, "close_time": 1773377999999, "quote_volume": 32389.751224, "trades": 487, "taker_buy_base": 37400.48, "taker_buy_quote": 11446.659276 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.3054, "high": 0.3062, "low": 0.3043, "close": 0.3049, "volume": 368157.14, "close_time": 1773381599999, "quote_volume": 112301.368167, "trades": 1082, "taker_buy_base": 109809.07, "taker_buy_quote": 33514.276638 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.3049, "high": 0.3054, "low": 0.3027, "close": 0.3041, "volume": 285705.88, "close_time": 1773385199999, "quote_volume": 86968.167241, "trades": 874, "taker_buy_base": 109750.88, "taker_buy_quote": 33402.472719 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.304, "high": 0.3053, "low": 0.3034, "close": 0.3039, "volume": 111634.05, "close_time": 1773388799999, "quote_volume": 33974.131039, "trades": 689, "taker_buy_base": 45537.37, "taker_buy_quote": 13856.433308 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3038, "high": 0.3053, "low": 0.302, "close": 0.3025, "volume": 186976.51, "close_time": 1773392399999, "quote_volume": 56732.649462, "trades": 997, "taker_buy_base": 81377.99, "taker_buy_quote": 24708.282431 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.3024, "high": 0.3044, "low": 0.3023, "close": 0.3035, "volume": 198532.66, "close_time": 1773395999999, "quote_volume": 60194.232685, "trades": 836, "taker_buy_base": 129831.64, "taker_buy_quote": 39356.677389 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.3034, "high": 0.3067, "low": 0.3032, "close": 0.3061, "volume": 296181.74, "close_time": 1773399599999, "quote_volume": 90480.784958, "trades": 1305, "taker_buy_base": 169022.08, "taker_buy_quote": 51628.398679 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.3061, "high": 0.3063, "low": 0.3041, "close": 0.3045, "volume": 198064.13, "close_time": 1773403199999, "quote_volume": 60438.682751, "trades": 1922, "taker_buy_base": 72515.76, "taker_buy_quote": 22127.336915 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3044, "high": 0.3093, "low": 0.3044, "close": 0.3076, "volume": 262201.77, "close_time": 1773406799999, "quote_volume": 80351.567336, "trades": 1451, "taker_buy_base": 156583.4, "taker_buy_quote": 47966.710098 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.3076, "high": 0.3123, "low": 0.3066, "close": 0.3103, "volume": 665845.85, "close_time": 1773410399999, "quote_volume": 206237.523853, "trades": 2847, "taker_buy_base": 436964.95, "taker_buy_quote": 135308.786221 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.3104, "high": 0.3119, "low": 0.3049, "close": 0.3056, "volume": 625116.71, "close_time": 1773413999999, "quote_volume": 192871.31175, "trades": 2524, "taker_buy_base": 261188.38, "taker_buy_quote": 80712.139677 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.3056, "high": 0.3093, "low": 0.3044, "close": 0.3061, "volume": 471300.54, "close_time": 1773417599999, "quote_volume": 144515.207363, "trades": 2386, "taker_buy_base": 249259.58, "taker_buy_quote": 76417.307729 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3061, "high": 0.3071, "low": 0.3029, "close": 0.3061, "volume": 366568.93, "close_time": 1773421199999, "quote_volume": 111846.635654, "trades": 2068, "taker_buy_base": 187204.59, "taker_buy_quote": 57090.238273 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.3061, "high": 0.3067, "low": 0.2993, "close": 0.3012, "volume": 347479.53, "close_time": 1773424799999, "quote_volume": 105195.82701, "trades": 1438, "taker_buy_base": 180803.11, "taker_buy_quote": 54762.569086 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.3011, "high": 0.3024, "low": 0.2998, "close": 0.3009, "volume": 204176.51, "close_time": 1773428399999, "quote_volume": 61452.792923, "trades": 810, "taker_buy_base": 97911.12, "taker_buy_quote": 29490.288826 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.3009, "high": 0.3022, "low": 0.3004, "close": 0.301, "volume": 137842.6, "close_time": 1773431999999, "quote_volume": 41495.791675, "trades": 560, "taker_buy_base": 65742.69, "taker_buy_quote": 19801.856269 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3011, "high": 0.3023, "low": 0.3004, "close": 0.302, "volume": 90305.37, "close_time": 1773435599999, "quote_volume": 27215.098163, "trades": 457, "taker_buy_base": 44480.79, "taker_buy_quote": 13416.367812 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.3022, "high": 0.3038, "low": 0.3001, "close": 0.3013, "volume": 109653.94, "close_time": 1773439199999, "quote_volume": 33112.332819, "trades": 479, "taker_buy_base": 56173.83, "taker_buy_quote": 16977.34956 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.3012, "high": 0.3014, "low": 0.2965, "close": 0.2976, "volume": 586208.07, "close_time": 1773442799999, "quote_volume": 174729.507494, "trades": 1418, "taker_buy_base": 199259.74, "taker_buy_quote": 59393.642104 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2976, "high": 0.2988, "low": 0.2974, "close": 0.2987, "volume": 176340.69, "close_time": 1773446399999, "quote_volume": 52556.363736, "trades": 655, "taker_buy_base": 67414.94, "taker_buy_quote": 20092.893431 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2986, "high": 0.2986, "low": 0.2947, "close": 0.2954, "volume": 625918.24, "close_time": 1773449999999, "quote_volume": 185811.865041, "trades": 1949, "taker_buy_base": 130083.25, "taker_buy_quote": 38582.579833 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2953, "high": 0.2967, "low": 0.2946, "close": 0.2962, "volume": 660125.86, "close_time": 1773453599999, "quote_volume": 195263.034037, "trades": 2598, "taker_buy_base": 153989.95, "taker_buy_quote": 45565.815609 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2962, "high": 0.2967, "low": 0.2942, "close": 0.295, "volume": 823347.04, "close_time": 1773457199999, "quote_volume": 243107.858177, "trades": 3282, "taker_buy_base": 137321.67, "taker_buy_quote": 40560.944732 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2951, "high": 0.2973, "low": 0.295, "close": 0.2972, "volume": 86356.33, "close_time": 1773460799999, "quote_volume": 25586.900388, "trades": 606, "taker_buy_base": 55245.27, "taker_buy_quote": 16372.823142 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2973, "high": 0.2983, "low": 0.2954, "close": 0.2956, "volume": 277628.06, "close_time": 1773464399999, "quote_volume": 82487.124194, "trades": 1122, "taker_buy_base": 109664.53, "taker_buy_quote": 32596.742305 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2957, "high": 0.2959, "low": 0.293, "close": 0.2935, "volume": 106650.51, "close_time": 1773467999999, "quote_volume": 31355.613329, "trades": 442, "taker_buy_base": 70908.89, "taker_buy_quote": 20854.167743 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2934, "high": 0.2936, "low": 0.2895, "close": 0.2908, "volume": 256335.8, "close_time": 1773471599999, "quote_volume": 74593.078693, "trades": 1093, "taker_buy_base": 148351.7, "taker_buy_quote": 43196.130561 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2907, "high": 0.2924, "low": 0.2898, "close": 0.2908, "volume": 186794.87, "close_time": 1773475199999, "quote_volume": 54441.84358, "trades": 844, "taker_buy_base": 97224.74, "taker_buy_quote": 28345.622227 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2909, "high": 0.2924, "low": 0.2906, "close": 0.2913, "volume": 99530.08, "close_time": 1773478799999, "quote_volume": 29032.954743, "trades": 533, "taker_buy_base": 39135.5, "taker_buy_quote": 11413.066836 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2912, "high": 0.2919, "low": 0.2903, "close": 0.2912, "volume": 87989.5, "close_time": 1773482399999, "quote_volume": 25632.977905, "trades": 460, "taker_buy_base": 39934.53, "taker_buy_quote": 11637.473832 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2911, "high": 0.2917, "low": 0.2908, "close": 0.2911, "volume": 105936.35, "close_time": 1773485999999, "quote_volume": 30838.697935, "trades": 502, "taker_buy_base": 41806.42, "taker_buy_quote": 12174.41826 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.291, "high": 0.2944, "low": 0.291, "close": 0.2936, "volume": 100690.08, "close_time": 1773489599999, "quote_volume": 29509.891593, "trades": 756, "taker_buy_base": 53995.32, "taker_buy_quote": 15819.593499 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2936, "high": 0.2944, "low": 0.2932, "close": 0.2941, "volume": 76916.8, "close_time": 1773493199999, "quote_volume": 22589.387529, "trades": 472, "taker_buy_base": 33473.8, "taker_buy_quote": 9830.694112 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.294, "high": 0.2973, "low": 0.2935, "close": 0.2971, "volume": 230431.56, "close_time": 1773496799999, "quote_volume": 68143.325307, "trades": 1112, "taker_buy_base": 101731.1, "taker_buy_quote": 30090.196399 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.297, "high": 0.298, "low": 0.2944, "close": 0.2947, "volume": 127224.68, "close_time": 1773500399999, "quote_volume": 37731.582903, "trades": 737, "taker_buy_base": 54367.13, "taker_buy_quote": 16121.335513 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2948, "high": 0.2957, "low": 0.2937, "close": 0.2957, "volume": 67089.94, "close_time": 1773503999999, "quote_volume": 19765.596125, "trades": 395, "taker_buy_base": 40878.46, "taker_buy_quote": 12041.652267 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2955, "high": 0.298, "low": 0.2952, "close": 0.2977, "volume": 369599.21, "close_time": 1773507599999, "quote_volume": 109807.216636, "trades": 771, "taker_buy_base": 185109.59, "taker_buy_quote": 54991.337475 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2963, "close": 0.297, "volume": 96009.65, "close_time": 1773511199999, "quote_volume": 28536.381595, "trades": 405, "taker_buy_base": 51441.58, "taker_buy_quote": 15276.38672 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2969, "high": 0.2981, "low": 0.2962, "close": 0.2977, "volume": 94780.81, "close_time": 1773514799999, "quote_volume": 28194.710464, "trades": 423, "taker_buy_base": 57893.15, "taker_buy_quote": 17224.116499 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2976, "high": 0.2981, "low": 0.2961, "close": 0.2974, "volume": 121465.51, "close_time": 1773518399999, "quote_volume": 36109.025896, "trades": 598, "taker_buy_base": 48104.93, "taker_buy_quote": 14291.18613 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2974, "high": 0.2984, "low": 0.2969, "close": 0.2978, "volume": 272159.46, "close_time": 1773521999999, "quote_volume": 81063.555639, "trades": 794, "taker_buy_base": 167384.2, "taker_buy_quote": 49869.184983 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2978, "high": 0.2981, "low": 0.2966, "close": 0.2968, "volume": 55610.84, "close_time": 1773525599999, "quote_volume": 16538.97519, "trades": 394, "taker_buy_base": 26768.21, "taker_buy_quote": 7962.16425 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2968, "high": 0.2982, "low": 0.2968, "close": 0.2971, "volume": 172264.97, "close_time": 1773529199999, "quote_volume": 51248.139455, "trades": 395, "taker_buy_base": 21958.26, "taker_buy_quote": 6534.992341 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2972, "high": 0.3015, "low": 0.2972, "close": 0.301, "volume": 250236.41, "close_time": 1773532799999, "quote_volume": 74994.649609, "trades": 979, "taker_buy_base": 137791.5, "taker_buy_quote": 41296.479606 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3009, "high": 0.3013, "low": 0.2993, "close": 0.3004, "volume": 234479.03, "close_time": 1773536399999, "quote_volume": 70468.441568, "trades": 674, "taker_buy_base": 156780.78, "taker_buy_quote": 47126.35015 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.3005, "high": 0.3045, "low": 0.2998, "close": 0.3037, "volume": 270940.67, "close_time": 1773539999999, "quote_volume": 81877.137703, "trades": 1043, "taker_buy_base": 163376.79, "taker_buy_quote": 49374.004072 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.3039, "high": 0.31, "low": 0.3039, "close": 0.3082, "volume": 619042.36, "close_time": 1773543599999, "quote_volume": 190143.724305, "trades": 2469, "taker_buy_base": 345248.9, "taker_buy_quote": 106044.224337 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.3082, "high": 0.3085, "low": 0.3043, "close": 0.3063, "volume": 373057.64, "close_time": 1773547199999, "quote_volume": 114338.443119, "trades": 1597, "taker_buy_base": 199200.76, "taker_buy_quote": 61005.324843 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3064, "high": 0.3076, "low": 0.3035, "close": 0.304, "volume": 125553.28, "close_time": 1773550799999, "quote_volume": 38345.747945, "trades": 896, "taker_buy_base": 61894.0, "taker_buy_quote": 18903.847548 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.3041, "high": 0.3068, "low": 0.304, "close": 0.3048, "volume": 155245.89, "close_time": 1773554399999, "quote_volume": 47389.373068, "trades": 851, "taker_buy_base": 83407.47, "taker_buy_quote": 25471.727485 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.3049, "high": 0.3057, "low": 0.304, "close": 0.3051, "volume": 107232.48, "close_time": 1773557999999, "quote_volume": 32694.86867, "trades": 508, "taker_buy_base": 44216.88, "taker_buy_quote": 13483.890521 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.3049, "high": 0.3061, "low": 0.304, "close": 0.3061, "volume": 74200.99, "close_time": 1773561599999, "quote_volume": 22644.46496, "trades": 475, "taker_buy_base": 48083.66, "taker_buy_quote": 14677.68 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3061, "high": 0.3069, "low": 0.3053, "close": 0.3058, "volume": 97963.63, "close_time": 1773565199999, "quote_volume": 29987.093297, "trades": 586, "taker_buy_base": 58144.46, "taker_buy_quote": 17801.186119 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.3058, "high": 0.3067, "low": 0.3041, "close": 0.3043, "volume": 153521.35, "close_time": 1773568799999, "quote_volume": 46956.324012, "trades": 836, "taker_buy_base": 78107.17, "taker_buy_quote": 23896.491495 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.3042, "high": 0.3054, "low": 0.3041, "close": 0.3052, "volume": 40015.39, "close_time": 1773572399999, "quote_volume": 12189.382664, "trades": 284, "taker_buy_base": 24402.32, "taker_buy_quote": 7433.30916 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.3051, "high": 0.3054, "low": 0.3043, "close": 0.3045, "volume": 68161.2, "close_time": 1773575999999, "quote_volume": 20776.865579, "trades": 379, "taker_buy_base": 39337.32, "taker_buy_quote": 11992.171627 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3045, "high": 0.3069, "low": 0.3039, "close": 0.3054, "volume": 133123.03, "close_time": 1773579599999, "quote_volume": 40627.498001, "trades": 655, "taker_buy_base": 76158.03, "taker_buy_quote": 23227.783498 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.3053, "high": 0.3055, "low": 0.3013, "close": 0.3035, "volume": 232666.89, "close_time": 1773583199999, "quote_volume": 70375.976836, "trades": 1484, "taker_buy_base": 114563.73, "taker_buy_quote": 34648.607176 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.3034, "high": 0.3037, "low": 0.3013, "close": 0.3022, "volume": 104145.57, "close_time": 1773586799999, "quote_volume": 31482.843968, "trades": 503, "taker_buy_base": 58829.71, "taker_buy_quote": 17778.234182 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.3023, "high": 0.3023, "low": 0.3005, "close": 0.3009, "volume": 85901.59, "close_time": 1773590399999, "quote_volume": 25869.78654, "trades": 452, "taker_buy_base": 32161.56, "taker_buy_quote": 9686.78772 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3008, "high": 0.3026, "low": 0.3007, "close": 0.3013, "volume": 191022.77, "close_time": 1773593999999, "quote_volume": 57591.034613, "trades": 974, "taker_buy_base": 82824.16, "taker_buy_quote": 24978.87149 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.3014, "high": 0.3055, "low": 0.3013, "close": 0.3045, "volume": 165000.24, "close_time": 1773597599999, "quote_volume": 49995.364783, "trades": 1099, "taker_buy_base": 100175.92, "taker_buy_quote": 30348.012881 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.3046, "high": 0.3049, "low": 0.302, "close": 0.3027, "volume": 62202.01, "close_time": 1773601199999, "quote_volume": 18880.965257, "trades": 548, "taker_buy_base": 26308.23, "taker_buy_quote": 7988.527253 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.3028, "high": 0.3056, "low": 0.3026, "close": 0.3053, "volume": 74022.06, "close_time": 1773604799999, "quote_volume": 22498.261586, "trades": 475, "taker_buy_base": 38637.94, "taker_buy_quote": 11748.164634 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3051, "high": 0.308, "low": 0.3042, "close": 0.3062, "volume": 110274.42, "close_time": 1773608399999, "quote_volume": 33770.256156, "trades": 776, "taker_buy_base": 69143.89, "taker_buy_quote": 21183.985026 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.3062, "high": 0.3077, "low": 0.3053, "close": 0.3072, "volume": 158408.97, "close_time": 1773611999999, "quote_volume": 48528.81721, "trades": 475, "taker_buy_base": 45351.38, "taker_buy_quote": 13895.609568 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.3073, "high": 0.3115, "low": 0.3053, "close": 0.3098, "volume": 901423.46, "close_time": 1773615599999, "quote_volume": 278404.242874, "trades": 2543, "taker_buy_base": 529205.98, "taker_buy_quote": 163213.062729 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.3099, "high": 0.3106, "low": 0.3063, "close": 0.309, "volume": 418503.56, "close_time": 1773619199999, "quote_volume": 129229.928203, "trades": 2029, "taker_buy_base": 255733.35, "taker_buy_quote": 78972.66301 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3091, "high": 0.3108, "low": 0.3082, "close": 0.3098, "volume": 156332.72, "close_time": 1773622799999, "quote_volume": 48401.95502, "trades": 831, "taker_buy_base": 69535.19, "taker_buy_quote": 21547.716932 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.3098, "high": 0.3113, "low": 0.308, "close": 0.3103, "volume": 123455.34, "close_time": 1773626399999, "quote_volume": 38191.596295, "trades": 761, "taker_buy_base": 69240.15, "taker_buy_quote": 21419.302776 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.3103, "high": 0.3111, "low": 0.3085, "close": 0.31, "volume": 141431.82, "close_time": 1773629999999, "quote_volume": 43825.656824, "trades": 559, "taker_buy_base": 59987.41, "taker_buy_quote": 18585.11971 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.3099, "high": 0.3193, "low": 0.3093, "close": 0.3151, "volume": 764205.96, "close_time": 1773633599999, "quote_volume": 241447.017832, "trades": 3437, "taker_buy_base": 443795.1, "taker_buy_quote": 140074.011761 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3152, "high": 0.3197, "low": 0.3152, "close": 0.318, "volume": 499281.04, "close_time": 1773637199999, "quote_volume": 158273.866979, "trades": 2138, "taker_buy_base": 302596.26, "taker_buy_quote": 95901.483412 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.3181, "high": 0.3209, "low": 0.3172, "close": 0.3203, "volume": 381769.48, "close_time": 1773640799999, "quote_volume": 121926.667388, "trades": 1680, "taker_buy_base": 239092.1, "taker_buy_quote": 76389.289629 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.3203, "high": 0.3217, "low": 0.3185, "close": 0.3205, "volume": 327161.33, "close_time": 1773644399999, "quote_volume": 104792.419813, "trades": 1388, "taker_buy_base": 169619.28, "taker_buy_quote": 54340.547891 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.3207, "high": 0.3243, "low": 0.3207, "close": 0.3239, "volume": 407563.62, "close_time": 1773647999999, "quote_volume": 131538.52256, "trades": 1578, "taker_buy_base": 224984.04, "taker_buy_quote": 72618.406434 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.324, "high": 0.3268, "low": 0.3198, "close": 0.3213, "volume": 668038.37, "close_time": 1773651599999, "quote_volume": 215605.005195, "trades": 2464, "taker_buy_base": 297621.42, "taker_buy_quote": 96143.91068 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.3214, "high": 0.3237, "low": 0.3213, "close": 0.322, "volume": 228250.48, "close_time": 1773655199999, "quote_volume": 73629.961936, "trades": 1272, "taker_buy_base": 140763.8, "taker_buy_quote": 45435.259884 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3178, "close": 0.3203, "volume": 710413.01, "close_time": 1773658799999, "quote_volume": 227383.664206, "trades": 2004, "taker_buy_base": 282684.86, "taker_buy_quote": 90404.170286 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.3203, "high": 0.3205, "low": 0.3176, "close": 0.3181, "volume": 139293.11, "close_time": 1773662399999, "quote_volume": 44400.699646, "trades": 737, "taker_buy_base": 82589.3, "taker_buy_quote": 26323.020016 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3181, "high": 0.321, "low": 0.3178, "close": 0.3208, "volume": 421039.6, "close_time": 1773665999999, "quote_volume": 134543.701237, "trades": 2023, "taker_buy_base": 258249.02, "taker_buy_quote": 82514.081805 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.3206, "high": 0.3253, "low": 0.3195, "close": 0.3223, "volume": 528280.7, "close_time": 1773669599999, "quote_volume": 170229.813515, "trades": 2416, "taker_buy_base": 337097.08, "taker_buy_quote": 108666.104812 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.3223, "high": 0.3238, "low": 0.3169, "close": 0.3209, "volume": 427862.58, "close_time": 1773673199999, "quote_volume": 136903.00359, "trades": 2947, "taker_buy_base": 201221.3, "taker_buy_quote": 64400.291733 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.321, "high": 0.3223, "low": 0.3191, "close": 0.3195, "volume": 483128.64, "close_time": 1773676799999, "quote_volume": 154758.383116, "trades": 2050, "taker_buy_base": 253921.35, "taker_buy_quote": 81289.030022 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3195, "high": 0.326, "low": 0.3194, "close": 0.3249, "volume": 389636.95, "close_time": 1773680399999, "quote_volume": 125672.821942, "trades": 1868, "taker_buy_base": 266995.91, "taker_buy_quote": 85966.979168 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.325, "high": 0.328, "low": 0.3246, "close": 0.327, "volume": 339501.05, "close_time": 1773683999999, "quote_volume": 110729.305997, "trades": 1566, "taker_buy_base": 190772.75, "taker_buy_quote": 62223.621445 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.3269, "high": 0.3314, "low": 0.3263, "close": 0.3286, "volume": 638498.0, "close_time": 1773687599999, "quote_volume": 210318.765216, "trades": 2316, "taker_buy_base": 342196.1, "taker_buy_quote": 112742.820981 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.3287, "high": 0.3306, "low": 0.3264, "close": 0.3277, "volume": 314433.66, "close_time": 1773691199999, "quote_volume": 103078.728277, "trades": 1414, "taker_buy_base": 195917.36, "taker_buy_quote": 64210.174382 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3276, "high": 0.3295, "low": 0.3272, "close": 0.3285, "volume": 648957.81, "close_time": 1773694799999, "quote_volume": 213065.660843, "trades": 1468, "taker_buy_base": 370017.76, "taker_buy_quote": 121483.648138 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.3284, "high": 0.331, "low": 0.3278, "close": 0.3286, "volume": 644145.49, "close_time": 1773698399999, "quote_volume": 212093.786827, "trades": 1526, "taker_buy_base": 354645.23, "taker_buy_quote": 116831.993292 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.3287, "high": 0.3306, "low": 0.3286, "close": 0.3292, "volume": 401320.13, "close_time": 1773701999999, "quote_volume": 132277.233922, "trades": 1315, "taker_buy_base": 242036.12, "taker_buy_quote": 79772.103426 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.3292, "high": 0.3294, "low": 0.3261, "close": 0.3276, "volume": 536890.28, "close_time": 1773705599999, "quote_volume": 176033.472371, "trades": 1957, "taker_buy_base": 268514.53, "taker_buy_quote": 88086.941927 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3276, "high": 0.3286, "low": 0.3252, "close": 0.3272, "volume": 806306.78, "close_time": 1773709199999, "quote_volume": 263728.467714, "trades": 2711, "taker_buy_base": 415534.75, "taker_buy_quote": 135953.420485 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.3273, "high": 0.3282, "low": 0.3252, "close": 0.3273, "volume": 535681.74, "close_time": 1773712799999, "quote_volume": 175082.291338, "trades": 2066, "taker_buy_base": 260603.03, "taker_buy_quote": 85199.677536 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.3272, "high": 0.3283, "low": 0.3251, "close": 0.3267, "volume": 233924.66, "close_time": 1773716399999, "quote_volume": 76435.730934, "trades": 900, "taker_buy_base": 61169.71, "taker_buy_quote": 19967.36247 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.3267, "high": 0.3271, "low": 0.3218, "close": 0.3248, "volume": 488484.67, "close_time": 1773719999999, "quote_volume": 158328.265442, "trades": 2031, "taker_buy_base": 199846.78, "taker_buy_quote": 64817.032736 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3247, "high": 0.3256, "low": 0.3197, "close": 0.3222, "volume": 314071.23, "close_time": 1773723599999, "quote_volume": 101239.553263, "trades": 1400, "taker_buy_base": 140685.73, "taker_buy_quote": 45365.655852 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.322, "high": 0.3222, "low": 0.3196, "close": 0.3211, "volume": 137067.49, "close_time": 1773727199999, "quote_volume": 44008.619086, "trades": 874, "taker_buy_base": 50948.6, "taker_buy_quote": 16353.316919 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.3212, "high": 0.323, "low": 0.3199, "close": 0.3213, "volume": 193289.42, "close_time": 1773730799999, "quote_volume": 62237.813815, "trades": 850, "taker_buy_base": 81608.45, "taker_buy_quote": 26285.155989 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.3214, "high": 0.3253, "low": 0.3214, "close": 0.3238, "volume": 162558.66, "close_time": 1773734399999, "quote_volume": 52596.01867, "trades": 637, "taker_buy_base": 109049.27, "taker_buy_quote": 35282.7449 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3238, "high": 0.3248, "low": 0.323, "close": 0.3233, "volume": 155875.03, "close_time": 1773737999999, "quote_volume": 50495.671621, "trades": 799, "taker_buy_base": 67941.45, "taker_buy_quote": 22017.200623 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.3232, "high": 0.3236, "low": 0.3213, "close": 0.3219, "volume": 286517.42, "close_time": 1773741599999, "quote_volume": 92381.605635, "trades": 1319, "taker_buy_base": 136550.19, "taker_buy_quote": 44045.719419 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.3218, "high": 0.3219, "low": 0.3205, "close": 0.3216, "volume": 115733.89, "close_time": 1773745199999, "quote_volume": 37157.315283, "trades": 769, "taker_buy_base": 69233.86, "taker_buy_quote": 22233.233563 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.3217, "high": 0.3238, "low": 0.3217, "close": 0.322, "volume": 195699.25, "close_time": 1773748799999, "quote_volume": 63167.704181, "trades": 767, "taker_buy_base": 94999.56, "taker_buy_quote": 30673.495148 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3219, "high": 0.3224, "low": 0.319, "close": 0.32, "volume": 211966.29, "close_time": 1773752399999, "quote_volume": 67977.164335, "trades": 927, "taker_buy_base": 104637.29, "taker_buy_quote": 33541.259858 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.32, "high": 0.3222, "low": 0.3188, "close": 0.3207, "volume": 292311.8, "close_time": 1773755999999, "quote_volume": 93688.170642, "trades": 1397, "taker_buy_base": 114649.81, "taker_buy_quote": 36724.3484 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.3206, "high": 0.3226, "low": 0.3198, "close": 0.3221, "volume": 464935.44, "close_time": 1773759599999, "quote_volume": 149530.280378, "trades": 1392, "taker_buy_base": 333354.9, "taker_buy_quote": 107211.257565 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.3222, "high": 0.3241, "low": 0.3188, "close": 0.3203, "volume": 251955.18, "close_time": 1773763199999, "quote_volume": 81035.23952, "trades": 1364, "taker_buy_base": 115477.21, "taker_buy_quote": 37170.817812 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3205, "high": 0.3224, "low": 0.3201, "close": 0.3203, "volume": 129925.96, "close_time": 1773766799999, "quote_volume": 41735.999038, "trades": 750, "taker_buy_base": 26147.8, "taker_buy_quote": 8393.124587 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.3203, "high": 0.3228, "low": 0.3203, "close": 0.3228, "volume": 59309.9, "close_time": 1773770399999, "quote_volume": 19072.016726, "trades": 541, "taker_buy_base": 37422.53, "taker_buy_quote": 12034.255555 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.3226, "high": 0.3234, "low": 0.3209, "close": 0.3213, "volume": 177710.62, "close_time": 1773773999999, "quote_volume": 57220.868285, "trades": 858, "taker_buy_base": 48486.26, "taker_buy_quote": 15627.15369 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.3214, "high": 0.3218, "low": 0.3195, "close": 0.32, "volume": 122077.71, "close_time": 1773777599999, "quote_volume": 39172.077641, "trades": 635, "taker_buy_base": 45137.81, "taker_buy_quote": 14474.097847 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3201, "high": 0.3226, "low": 0.3199, "close": 0.3226, "volume": 78305.12, "close_time": 1773781199999, "quote_volume": 25179.340197, "trades": 362, "taker_buy_base": 34061.61, "taker_buy_quote": 10957.971896 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.3226, "high": 0.325, "low": 0.3226, "close": 0.3233, "volume": 99566.3, "close_time": 1773784799999, "quote_volume": 32231.978962, "trades": 515, "taker_buy_base": 57761.53, "taker_buy_quote": 18697.309898 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3232, "high": 0.3242, "low": 0.3212, "close": 0.3225, "volume": 46206.59, "close_time": 1773788399999, "quote_volume": 14913.506399, "trades": 424, "taker_buy_base": 24386.82, "taker_buy_quote": 7883.703877 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.3224, "high": 0.3227, "low": 0.3199, "close": 0.3204, "volume": 97116.12, "close_time": 1773791999999, "quote_volume": 31236.415263, "trades": 447, "taker_buy_base": 51836.38, "taker_buy_quote": 16676.143398 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3203, "high": 0.3211, "low": 0.3184, "close": 0.3206, "volume": 95952.63, "close_time": 1773795599999, "quote_volume": 30678.538726, "trades": 691, "taker_buy_base": 46522.88, "taker_buy_quote": 14872.985389 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.3207, "high": 0.3222, "low": 0.3206, "close": 0.3214, "volume": 104312.46, "close_time": 1773799199999, "quote_volume": 33527.285552, "trades": 485, "taker_buy_base": 54193.8, "taker_buy_quote": 17418.11489 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.3213, "high": 0.3237, "low": 0.3211, "close": 0.3226, "volume": 84984.63, "close_time": 1773802799999, "quote_volume": 27443.537964, "trades": 499, "taker_buy_base": 61606.4, "taker_buy_quote": 19898.203507 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.3228, "high": 0.3252, "low": 0.3225, "close": 0.3238, "volume": 144584.35, "close_time": 1773806399999, "quote_volume": 46829.177868, "trades": 569, "taker_buy_base": 47272.88, "taker_buy_quote": 15325.74435 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3207, "close": 0.3221, "volume": 92216.51, "close_time": 1773809999999, "quote_volume": 29679.337594, "trades": 619, "taker_buy_base": 32177.5, "taker_buy_quote": 10349.435683 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3222, "high": 0.3246, "low": 0.3211, "close": 0.3216, "volume": 170085.24, "close_time": 1773813599999, "quote_volume": 54884.537122, "trades": 731, "taker_buy_base": 69516.15, "taker_buy_quote": 22446.461566 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3217, "high": 0.3229, "low": 0.3211, "close": 0.3212, "volume": 45738.38, "close_time": 1773817199999, "quote_volume": 14708.884703, "trades": 308, "taker_buy_base": 19050.58, "taker_buy_quote": 6126.499479 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3211, "high": 0.3214, "low": 0.3197, "close": 0.3214, "volume": 110764.1, "close_time": 1773820799999, "quote_volume": 35498.586494, "trades": 617, "taker_buy_base": 44965.63, "taker_buy_quote": 14413.334188 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3213, "high": 0.3224, "low": 0.3211, "close": 0.3215, "volume": 78148.83, "close_time": 1773824399999, "quote_volume": 25127.285142, "trades": 540, "taker_buy_base": 54783.07, "taker_buy_quote": 17614.989292 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3214, "high": 0.3229, "low": 0.321, "close": 0.3221, "volume": 116841.68, "close_time": 1773827999999, "quote_volume": 37633.583946, "trades": 560, "taker_buy_base": 39346.94, "taker_buy_quote": 12677.403417 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.322, "high": 0.3223, "low": 0.3189, "close": 0.3203, "volume": 220365.35, "close_time": 1773831599999, "quote_volume": 70638.629362, "trades": 749, "taker_buy_base": 90820.15, "taker_buy_quote": 29099.882026 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.3202, "high": 0.321, "low": 0.3119, "close": 0.3141, "volume": 548947.48, "close_time": 1773835199999, "quote_volume": 173363.661132, "trades": 2653, "taker_buy_base": 295496.88, "taker_buy_quote": 93323.533187 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3141, "high": 0.3142, "low": 0.3095, "close": 0.311, "volume": 754796.97, "close_time": 1773838799999, "quote_volume": 235242.456456, "trades": 3834, "taker_buy_base": 377734.82, "taker_buy_quote": 117830.477465 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.3109, "high": 0.3122, "low": 0.309, "close": 0.3108, "volume": 331493.61, "close_time": 1773842399999, "quote_volume": 103067.079755, "trades": 1775, "taker_buy_base": 182242.8, "taker_buy_quote": 56645.703102 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.3109, "high": 0.3111, "low": 0.3036, "close": 0.3043, "volume": 461914.82, "close_time": 1773845999999, "quote_volume": 141855.587021, "trades": 2860, "taker_buy_base": 207852.08, "taker_buy_quote": 63944.191321 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.3044, "high": 0.3046, "low": 0.2974, "close": 0.3011, "volume": 1871551.14, "close_time": 1773849599999, "quote_volume": 561949.455095, "trades": 5379, "taker_buy_base": 905474.39, "taker_buy_quote": 271797.174872 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.301, "high": 0.3014, "low": 0.2993, "close": 0.3005, "volume": 227703.57, "close_time": 1773853199999, "quote_volume": 68441.213759, "trades": 956, "taker_buy_base": 93352.22, "taker_buy_quote": 28061.220623 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.3004, "high": 0.3042, "low": 0.2994, "close": 0.3032, "volume": 234369.91, "close_time": 1773856799999, "quote_volume": 70680.613697, "trades": 903, "taker_buy_base": 107412.37, "taker_buy_quote": 32411.633999 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.3033, "high": 0.3063, "low": 0.301, "close": 0.302, "volume": 350699.33, "close_time": 1773860399999, "quote_volume": 106518.066314, "trades": 1901, "taker_buy_base": 177280.89, "taker_buy_quote": 53911.604106 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.302, "high": 0.304, "low": 0.3011, "close": 0.3013, "volume": 79440.83, "close_time": 1773863999999, "quote_volume": 24011.908554, "trades": 600, "taker_buy_base": 38640.32, "taker_buy_quote": 11683.844926 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3012, "high": 0.3029, "low": 0.2989, "close": 0.3022, "volume": 263714.96, "close_time": 1773867599999, "quote_volume": 79250.28752, "trades": 1060, "taker_buy_base": 157209.54, "taker_buy_quote": 47244.096977 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.3021, "high": 0.3052, "low": 0.302, "close": 0.3042, "volume": 165356.25, "close_time": 1773871199999, "quote_volume": 50283.526739, "trades": 529, "taker_buy_base": 93153.48, "taker_buy_quote": 28332.939875 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.3039, "high": 0.3039, "low": 0.3027, "close": 0.3031, "volume": 167466.36, "close_time": 1773874799999, "quote_volume": 50790.932924, "trades": 774, "taker_buy_base": 62800.44, "taker_buy_quote": 19049.76165 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.3032, "high": 0.3039, "low": 0.3022, "close": 0.3037, "volume": 76581.39, "close_time": 1773878399999, "quote_volume": 23225.148463, "trades": 408, "taker_buy_base": 42341.6, "taker_buy_quote": 12839.875678 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3037, "high": 0.3042, "low": 0.3031, "close": 0.3033, "volume": 164763.21, "close_time": 1773881999999, "quote_volume": 50033.63092, "trades": 549, "taker_buy_base": 57553.04, "taker_buy_quote": 17477.540116 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.3034, "high": 0.3037, "low": 0.3022, "close": 0.3025, "volume": 114615.58, "close_time": 1773885599999, "quote_volume": 34706.195694, "trades": 413, "taker_buy_base": 57453.29, "taker_buy_quote": 17398.555781 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3025, "high": 0.3039, "low": 0.3014, "close": 0.3038, "volume": 202807.65, "close_time": 1773889199999, "quote_volume": 61538.929715, "trades": 688, "taker_buy_base": 86269.15, "taker_buy_quote": 26164.821771 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.3038, "high": 0.3079, "low": 0.3038, "close": 0.305, "volume": 214729.48, "close_time": 1773892799999, "quote_volume": 65592.715162, "trades": 825, "taker_buy_base": 155458.28, "taker_buy_quote": 47454.975058 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3049, "high": 0.3049, "low": 0.3028, "close": 0.3028, "volume": 96712.04, "close_time": 1773896399999, "quote_volume": 29357.530096, "trades": 578, "taker_buy_base": 35388.71, "taker_buy_quote": 10745.517005 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.3028, "high": 0.3037, "low": 0.3011, "close": 0.3019, "volume": 203423.43, "close_time": 1773899999999, "quote_volume": 61538.574993, "trades": 852, "taker_buy_base": 121880.05, "taker_buy_quote": 36893.387901 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3018, "high": 0.3026, "low": 0.3009, "close": 0.3021, "volume": 181464.03, "close_time": 1773903599999, "quote_volume": 54785.189394, "trades": 967, "taker_buy_base": 51042.85, "taker_buy_quote": 15415.116411 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.302, "high": 0.302, "low": 0.2971, "close": 0.2989, "volume": 559374.29, "close_time": 1773907199999, "quote_volume": 168005.095095, "trades": 1984, "taker_buy_base": 326602.64, "taker_buy_quote": 98176.200747 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2989, "high": 0.3006, "low": 0.2984, "close": 0.2994, "volume": 56281.49, "close_time": 1773910799999, "quote_volume": 16852.543237, "trades": 464, "taker_buy_base": 21697.92, "taker_buy_quote": 6496.473536 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2995, "high": 0.3024, "low": 0.2995, "close": 0.3019, "volume": 145797.9, "close_time": 1773914399999, "quote_volume": 43882.537955, "trades": 749, "taker_buy_base": 99606.6, "taker_buy_quote": 29983.128979 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.3019, "high": 0.3022, "low": 0.3003, "close": 0.3004, "volume": 163541.78, "close_time": 1773917999999, "quote_volume": 49261.583687, "trades": 809, "taker_buy_base": 102721.43, "taker_buy_quote": 30941.602866 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.3004, "high": 0.3008, "low": 0.2992, "close": 0.2993, "volume": 133122.0, "close_time": 1773921599999, "quote_volume": 39935.744249, "trades": 545, "taker_buy_base": 75627.85, "taker_buy_quote": 22696.144759 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2992, "high": 0.2994, "low": 0.2948, "close": 0.2949, "volume": 598251.63, "close_time": 1773925199999, "quote_volume": 178079.123537, "trades": 1928, "taker_buy_base": 261595.8, "taker_buy_quote": 77923.887935 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2948, "high": 0.2973, "low": 0.2931, "close": 0.2968, "volume": 710894.44, "close_time": 1773928799999, "quote_volume": 210139.773452, "trades": 2217, "taker_buy_base": 294376.89, "taker_buy_quote": 86973.903358 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2967, "high": 0.298, "low": 0.2938, "close": 0.2953, "volume": 271658.04, "close_time": 1773932399999, "quote_volume": 80073.303286, "trades": 1219, "taker_buy_base": 159070.61, "taker_buy_quote": 46892.286659 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2952, "high": 0.2963, "low": 0.2918, "close": 0.2948, "volume": 286159.89, "close_time": 1773935999999, "quote_volume": 84093.690043, "trades": 1297, "taker_buy_base": 108432.27, "taker_buy_quote": 31840.657376 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2947, "high": 0.2947, "low": 0.2933, "close": 0.2939, "volume": 125944.35, "close_time": 1773939599999, "quote_volume": 37037.102205, "trades": 775, "taker_buy_base": 68000.4, "taker_buy_quote": 19997.752432 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.294, "high": 0.2968, "low": 0.2925, "close": 0.296, "volume": 109767.69, "close_time": 1773943199999, "quote_volume": 32354.668108, "trades": 634, "taker_buy_base": 53124.58, "taker_buy_quote": 15673.053164 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.296, "high": 0.296, "low": 0.2937, "close": 0.295, "volume": 79205.29, "close_time": 1773946799999, "quote_volume": 23317.341961, "trades": 439, "taker_buy_base": 17652.77, "taker_buy_quote": 5204.396378 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2948, "high": 0.2987, "low": 0.2948, "close": 0.2971, "volume": 184204.66, "close_time": 1773950399999, "quote_volume": 54764.684278, "trades": 1320, "taker_buy_base": 94388.02, "taker_buy_quote": 28074.014 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2971, "high": 0.2983, "low": 0.2969, "close": 0.297, "volume": 60612.05, "close_time": 1773953999999, "quote_volume": 18028.101698, "trades": 403, "taker_buy_base": 24687.04, "taker_buy_quote": 7347.84229 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2969, "high": 0.2983, "low": 0.2969, "close": 0.2978, "volume": 133463.89, "close_time": 1773957599999, "quote_volume": 39721.14074, "trades": 409, "taker_buy_base": 78361.58, "taker_buy_quote": 23326.967551 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2977, "high": 0.2979, "low": 0.2959, "close": 0.2972, "volume": 159811.43, "close_time": 1773961199999, "quote_volume": 47455.137465, "trades": 695, "taker_buy_base": 63056.81, "taker_buy_quote": 18733.548116 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2973, "high": 0.2982, "low": 0.2964, "close": 0.2978, "volume": 129621.57, "close_time": 1773964799999, "quote_volume": 38525.272957, "trades": 543, "taker_buy_base": 50211.35, "taker_buy_quote": 14929.789509 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2978, "high": 0.2991, "low": 0.2975, "close": 0.299, "volume": 101920.48, "close_time": 1773968399999, "quote_volume": 30384.401226, "trades": 397, "taker_buy_base": 61964.05, "taker_buy_quote": 18475.587992 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2991, "high": 0.3013, "low": 0.2991, "close": 0.3006, "volume": 150253.86, "close_time": 1773971999999, "quote_volume": 45132.98922, "trades": 569, "taker_buy_base": 94535.47, "taker_buy_quote": 28411.058766 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.3006, "high": 0.301, "low": 0.2988, "close": 0.3002, "volume": 160648.8, "close_time": 1773975599999, "quote_volume": 48151.796131, "trades": 507, "taker_buy_base": 49807.66, "taker_buy_quote": 14942.517632 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.3003, "high": 0.3017, "low": 0.2998, "close": 0.3007, "volume": 125461.01, "close_time": 1773979199999, "quote_volume": 37718.479271, "trades": 469, "taker_buy_base": 67554.24, "taker_buy_quote": 20310.40798 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3006, "high": 0.3011, "low": 0.299, "close": 0.3011, "volume": 107786.12, "close_time": 1773982799999, "quote_volume": 32347.309162, "trades": 448, "taker_buy_base": 58282.55, "taker_buy_quote": 17489.436367 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3011, "high": 0.3024, "low": 0.3001, "close": 0.3011, "volume": 227323.91, "close_time": 1773986399999, "quote_volume": 68510.353768, "trades": 699, "taker_buy_base": 146997.83, "taker_buy_quote": 44304.546569 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.301, "high": 0.3012, "low": 0.2987, "close": 0.2989, "volume": 227556.85, "close_time": 1773989999999, "quote_volume": 68170.570381, "trades": 855, "taker_buy_base": 95146.84, "taker_buy_quote": 28502.854515 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2988, "high": 0.2993, "low": 0.2963, "close": 0.299, "volume": 167688.93, "close_time": 1773993599999, "quote_volume": 49856.513458, "trades": 852, "taker_buy_base": 61273.97, "taker_buy_quote": 18231.884999 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.299, "high": 0.3003, "low": 0.2984, "close": 0.2993, "volume": 205899.4, "close_time": 1773997199999, "quote_volume": 61663.177644, "trades": 842, "taker_buy_base": 91827.16, "taker_buy_quote": 27507.63435 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2992, "high": 0.2998, "low": 0.2978, "close": 0.2986, "volume": 188765.18, "close_time": 1774000799999, "quote_volume": 56378.990879, "trades": 666, "taker_buy_base": 98647.51, "taker_buy_quote": 29486.796348 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2987, "high": 0.2995, "low": 0.298, "close": 0.2992, "volume": 75826.92, "close_time": 1774004399999, "quote_volume": 22644.870731, "trades": 545, "taker_buy_base": 28480.48, "taker_buy_quote": 8509.342316 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2992, "high": 0.3004, "low": 0.2975, "close": 0.2986, "volume": 104226.29, "close_time": 1774007999999, "quote_volume": 31167.59386, "trades": 663, "taker_buy_base": 39625.18, "taker_buy_quote": 11871.840317 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2987, "high": 0.2997, "low": 0.2976, "close": 0.2979, "volume": 59142.55, "close_time": 1774011599999, "quote_volume": 17675.811237, "trades": 408, "taker_buy_base": 27449.63, "taker_buy_quote": 8209.965894 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.298, "high": 0.2994, "low": 0.2956, "close": 0.296, "volume": 197076.39, "close_time": 1774015199999, "quote_volume": 58636.197348, "trades": 1190, "taker_buy_base": 88836.97, "taker_buy_quote": 26443.252244 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2958, "high": 0.2988, "low": 0.2949, "close": 0.2959, "volume": 220011.02, "close_time": 1774018799999, "quote_volume": 65278.577927, "trades": 1486, "taker_buy_base": 130538.11, "taker_buy_quote": 38752.309575 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.296, "high": 0.2981, "low": 0.2949, "close": 0.2974, "volume": 143417.95, "close_time": 1774022399999, "quote_volume": 42561.619505, "trades": 909, "taker_buy_base": 90406.45, "taker_buy_quote": 26840.027625 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2974, "high": 0.2979, "low": 0.2961, "close": 0.2975, "volume": 191683.38, "close_time": 1774025999999, "quote_volume": 56944.125922, "trades": 871, "taker_buy_base": 57674.73, "taker_buy_quote": 17136.542862 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2975, "high": 0.2982, "low": 0.2961, "close": 0.2978, "volume": 188066.86, "close_time": 1774029599999, "quote_volume": 55876.199728, "trades": 915, "taker_buy_base": 97104.62, "taker_buy_quote": 28855.632656 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2979, "high": 0.2983, "low": 0.2949, "close": 0.2953, "volume": 92392.68, "close_time": 1774033199999, "quote_volume": 27347.693296, "trades": 769, "taker_buy_base": 39185.63, "taker_buy_quote": 11600.849666 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2954, "high": 0.2969, "low": 0.2939, "close": 0.2967, "volume": 85436.74, "close_time": 1774036799999, "quote_volume": 25221.951974, "trades": 664, "taker_buy_base": 43061.39, "taker_buy_quote": 12715.4183 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2966, "high": 0.2972, "low": 0.2947, "close": 0.2964, "volume": 66288.18, "close_time": 1774040399999, "quote_volume": 19634.566945, "trades": 437, "taker_buy_base": 29870.72, "taker_buy_quote": 8852.282631 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2965, "high": 0.2997, "low": 0.2959, "close": 0.2985, "volume": 156113.2, "close_time": 1774043999999, "quote_volume": 46495.525594, "trades": 679, "taker_buy_base": 78651.63, "taker_buy_quote": 23426.273484 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2986, "high": 0.3014, "low": 0.2986, "close": 0.2995, "volume": 141051.76, "close_time": 1774047599999, "quote_volume": 42380.278354, "trades": 822, "taker_buy_base": 84573.97, "taker_buy_quote": 25423.921593 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2994, "high": 0.2994, "low": 0.2975, "close": 0.2986, "volume": 41606.23, "close_time": 1774051199999, "quote_volume": 12412.851125, "trades": 328, "taker_buy_base": 19514.55, "taker_buy_quote": 5820.986663 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2987, "high": 0.2997, "low": 0.2985, "close": 0.299, "volume": 80635.48, "close_time": 1774054799999, "quote_volume": 24120.593615, "trades": 325, "taker_buy_base": 41503.98, "taker_buy_quote": 12419.212089 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2991, "high": 0.2996, "low": 0.298, "close": 0.2984, "volume": 63999.78, "close_time": 1774058399999, "quote_volume": 19104.565393, "trades": 264, "taker_buy_base": 25942.83, "taker_buy_quote": 7746.223631 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2983, "high": 0.3, "low": 0.2983, "close": 0.2996, "volume": 10697.89, "close_time": 1774061999999, "quote_volume": 3200.166489, "trades": 114, "taker_buy_base": 6778.18, "taker_buy_quote": 2026.687851 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2997, "high": 0.2999, "low": 0.2985, "close": 0.2988, "volume": 98336.57, "close_time": 1774065599999, "quote_volume": 29386.630037, "trades": 352, "taker_buy_base": 35399.46, "taker_buy_quote": 10578.050787 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2988, "high": 0.2994, "low": 0.2982, "close": 0.2984, "volume": 74294.76, "close_time": 1774069199999, "quote_volume": 22207.735549, "trades": 397, "taker_buy_base": 34057.51, "taker_buy_quote": 10180.624532 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2983, "high": 0.3001, "low": 0.2983, "close": 0.2991, "volume": 65537.95, "close_time": 1774072799999, "quote_volume": 19598.975211, "trades": 261, "taker_buy_base": 44739.47, "taker_buy_quote": 13376.492348 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2992, "high": 0.3012, "low": 0.299, "close": 0.3003, "volume": 97175.73, "close_time": 1774076399999, "quote_volume": 29207.83363, "trades": 357, "taker_buy_base": 46521.92, "taker_buy_quote": 13984.696784 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3004, "high": 0.3005, "low": 0.2992, "close": 0.2994, "volume": 55790.15, "close_time": 1774079999999, "quote_volume": 16735.58453, "trades": 259, "taker_buy_base": 22111.97, "taker_buy_quote": 6638.328412 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2994, "high": 0.3001, "low": 0.2986, "close": 0.2997, "volume": 71990.28, "close_time": 1774083599999, "quote_volume": 21569.946227, "trades": 313, "taker_buy_base": 20791.48, "taker_buy_quote": 6228.479445 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2996, "high": 0.3004, "low": 0.2987, "close": 0.299, "volume": 103919.93, "close_time": 1774087199999, "quote_volume": 31086.14809, "trades": 427, "taker_buy_base": 14653.98, "taker_buy_quote": 4386.382499 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2989, "high": 0.2989, "low": 0.2979, "close": 0.2982, "volume": 55886.1, "close_time": 1774090799999, "quote_volume": 16666.470911, "trades": 369, "taker_buy_base": 21526.1, "taker_buy_quote": 6419.694832 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2983, "high": 0.2985, "low": 0.2977, "close": 0.2981, "volume": 71384.71, "close_time": 1774094399999, "quote_volume": 21281.306907, "trades": 376, "taker_buy_base": 38242.47, "taker_buy_quote": 11399.75664 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2981, "high": 0.2985, "low": 0.2975, "close": 0.2978, "volume": 80741.35, "close_time": 1774097999999, "quote_volume": 24063.237196, "trades": 334, "taker_buy_base": 34919.76, "taker_buy_quote": 10409.731288 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2966, "close": 0.2973, "volume": 92792.35, "close_time": 1774101599999, "quote_volume": 27573.634857, "trades": 369, "taker_buy_base": 38303.26, "taker_buy_quote": 11392.230317 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2974, "high": 0.2992, "low": 0.297, "close": 0.2972, "volume": 114578.9, "close_time": 1774105199999, "quote_volume": 34162.253265, "trades": 576, "taker_buy_base": 77338.85, "taker_buy_quote": 23061.448115 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2973, "high": 0.3, "low": 0.2971, "close": 0.2996, "volume": 103815.84, "close_time": 1774108799999, "quote_volume": 31056.274839, "trades": 429, "taker_buy_base": 59393.94, "taker_buy_quote": 17765.475152 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2998, "high": 0.2999, "low": 0.2981, "close": 0.2984, "volume": 67240.82, "close_time": 1774112399999, "quote_volume": 20113.256571, "trades": 334, "taker_buy_base": 29637.22, "taker_buy_quote": 8864.590961 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2977, "close": 0.2982, "volume": 41896.44, "close_time": 1774115999999, "quote_volume": 12488.731611, "trades": 181, "taker_buy_base": 22417.95, "taker_buy_quote": 6685.384376 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2983, "high": 0.2985, "low": 0.2977, "close": 0.2977, "volume": 26549.5, "close_time": 1774119599999, "quote_volume": 7913.780655, "trades": 157, "taker_buy_base": 9096.61, "taker_buy_quote": 2712.93798 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2976, "high": 0.2978, "low": 0.297, "close": 0.2976, "volume": 62091.63, "close_time": 1774123199999, "quote_volume": 18473.691458, "trades": 293, "taker_buy_base": 11699.21, "taker_buy_quote": 3480.008334 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2975, "high": 0.2985, "low": 0.2974, "close": 0.2983, "volume": 25065.67, "close_time": 1774126799999, "quote_volume": 7468.418025, "trades": 159, "taker_buy_base": 14884.38, "taker_buy_quote": 4434.335207 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2973, "close": 0.2976, "volume": 107983.15, "close_time": 1774130399999, "quote_volume": 32211.701689, "trades": 203, "taker_buy_base": 51488.77, "taker_buy_quote": 15360.939234 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2965, "close": 0.2968, "volume": 43786.17, "close_time": 1774133999999, "quote_volume": 13010.177215, "trades": 356, "taker_buy_base": 13790.32, "taker_buy_quote": 4097.210246 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2968, "high": 0.2968, "low": 0.2861, "close": 0.2885, "volume": 706187.62, "close_time": 1774137599999, "quote_volume": 205250.395921, "trades": 3583, "taker_buy_base": 300850.93, "taker_buy_quote": 87329.550055 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2883, "high": 0.2905, "low": 0.282, "close": 0.2894, "volume": 717887.44, "close_time": 1774141199999, "quote_volume": 205136.146007, "trades": 4323, "taker_buy_base": 357363.84, "taker_buy_quote": 102166.187669 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2895, "high": 0.2904, "low": 0.2877, "close": 0.2891, "volume": 147408.64, "close_time": 1774144799999, "quote_volume": 42596.028732, "trades": 1023, "taker_buy_base": 92340.87, "taker_buy_quote": 26696.441017 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2891, "high": 0.2919, "low": 0.2889, "close": 0.2899, "volume": 123363.66, "close_time": 1774148399999, "quote_volume": 35786.785611, "trades": 946, "taker_buy_base": 82344.24, "taker_buy_quote": 23888.028548 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2898, "high": 0.2922, "low": 0.2889, "close": 0.2899, "volume": 256287.2, "close_time": 1774151999999, "quote_volume": 74508.005829, "trades": 1272, "taker_buy_base": 121660.67, "taker_buy_quote": 35377.608697 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2899, "high": 0.2915, "low": 0.2897, "close": 0.2907, "volume": 187432.19, "close_time": 1774155599999, "quote_volume": 54482.170443, "trades": 873, "taker_buy_base": 106166.32, "taker_buy_quote": 30849.321948 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2907, "high": 0.2908, "low": 0.2893, "close": 0.2893, "volume": 182831.41, "close_time": 1774159199999, "quote_volume": 53025.273724, "trades": 706, "taker_buy_base": 57579.49, "taker_buy_quote": 16698.764505 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2893, "high": 0.2895, "low": 0.2887, "close": 0.2891, "volume": 71618.22, "close_time": 1774162799999, "quote_volume": 20694.862415, "trades": 437, "taker_buy_base": 20296.53, "taker_buy_quote": 5865.228883 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.289, "high": 0.2899, "low": 0.2877, "close": 0.2878, "volume": 59299.08, "close_time": 1774166399999, "quote_volume": 17133.297514, "trades": 410, "taker_buy_base": 22264.61, "taker_buy_quote": 6434.202282 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2877, "high": 0.288, "low": 0.2857, "close": 0.2879, "volume": 110579.35, "close_time": 1774169999999, "quote_volume": 31708.59222, "trades": 723, "taker_buy_base": 55945.55, "taker_buy_quote": 16045.216348 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2878, "high": 0.2889, "low": 0.2868, "close": 0.2874, "volume": 91960.58, "close_time": 1774173599999, "quote_volume": 26476.81601, "trades": 496, "taker_buy_base": 49166.8, "taker_buy_quote": 14159.336987 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2873, "high": 0.2873, "low": 0.2854, "close": 0.2855, "volume": 114043.37, "close_time": 1774177199999, "quote_volume": 32600.904581, "trades": 486, "taker_buy_base": 54926.55, "taker_buy_quote": 15703.508218 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2855, "high": 0.2855, "low": 0.2842, "close": 0.2847, "volume": 123184.02, "close_time": 1774180799999, "quote_volume": 35092.554819, "trades": 638, "taker_buy_base": 28886.2, "taker_buy_quote": 8231.14213 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2848, "high": 0.2876, "low": 0.2848, "close": 0.2861, "volume": 351438.37, "close_time": 1774184399999, "quote_volume": 100589.736552, "trades": 1152, "taker_buy_base": 183872.01, "taker_buy_quote": 52659.918157 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2861, "high": 0.2872, "low": 0.2852, "close": 0.2861, "volume": 125348.33, "close_time": 1774187999999, "quote_volume": 35852.502195, "trades": 553, "taker_buy_base": 93479.98, "taker_buy_quote": 26736.475326 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.286, "high": 0.2869, "low": 0.2852, "close": 0.2856, "volume": 101145.97, "close_time": 1774191599999, "quote_volume": 28949.674221, "trades": 514, "taker_buy_base": 34562.63, "taker_buy_quote": 9894.146038 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2856, "high": 0.2869, "low": 0.2856, "close": 0.2864, "volume": 92849.85, "close_time": 1774195199999, "quote_volume": 26581.777829, "trades": 442, "taker_buy_base": 46186.54, "taker_buy_quote": 13230.46481 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2865, "high": 0.2868, "low": 0.2858, "close": 0.2864, "volume": 77522.12, "close_time": 1774198799999, "quote_volume": 22188.965432, "trades": 377, "taker_buy_base": 49119.23, "taker_buy_quote": 14059.891243 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2864, "high": 0.2864, "low": 0.2852, "close": 0.2854, "volume": 25626.64, "close_time": 1774202399999, "quote_volume": 7324.839576, "trades": 290, "taker_buy_base": 14848.89, "taker_buy_quote": 4244.694549 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2853, "high": 0.2855, "low": 0.2827, "close": 0.284, "volume": 242474.17, "close_time": 1774205999999, "quote_volume": 68861.952791, "trades": 1188, "taker_buy_base": 85158.61, "taker_buy_quote": 24196.925046 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.284, "high": 0.2841, "low": 0.2824, "close": 0.2838, "volume": 119772.55, "close_time": 1774209599999, "quote_volume": 33917.888965, "trades": 578, "taker_buy_base": 35893.42, "taker_buy_quote": 10170.971049 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2839, "high": 0.2856, "low": 0.2828, "close": 0.2833, "volume": 196761.42, "close_time": 1774213199999, "quote_volume": 55876.260064, "trades": 743, "taker_buy_base": 96916.27, "taker_buy_quote": 27559.852917 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2834, "high": 0.2838, "low": 0.2791, "close": 0.2818, "volume": 417554.46, "close_time": 1774216799999, "quote_volume": 117352.545652, "trades": 1512, "taker_buy_base": 188969.25, "taker_buy_quote": 53148.76501 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2816, "high": 0.2844, "low": 0.28, "close": 0.2839, "volume": 134153.35, "close_time": 1774220399999, "quote_volume": 37952.738117, "trades": 811, "taker_buy_base": 71577.73, "taker_buy_quote": 20272.777987 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.284, "high": 0.285, "low": 0.2823, "close": 0.2824, "volume": 106358.99, "close_time": 1774223999999, "quote_volume": 30201.285409, "trades": 352, "taker_buy_base": 64057.37, "taker_buy_quote": 18191.75765 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2827, "high": 0.2839, "low": 0.2815, "close": 0.2832, "volume": 348646.43, "close_time": 1774227599999, "quote_volume": 98682.842019, "trades": 2408, "taker_buy_base": 213980.41, "taker_buy_quote": 60586.100918 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2831, "high": 0.2848, "low": 0.2823, "close": 0.2834, "volume": 114565.6, "close_time": 1774231199999, "quote_volume": 32517.987002, "trades": 587, "taker_buy_base": 48808.41, "taker_buy_quote": 13855.24222 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2834, "high": 0.286, "low": 0.2831, "close": 0.2851, "volume": 111099.19, "close_time": 1774234799999, "quote_volume": 31564.803059, "trades": 970, "taker_buy_base": 58907.35, "taker_buy_quote": 16737.243818 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2851, "high": 0.2862, "low": 0.284, "close": 0.2841, "volume": 103111.59, "close_time": 1774238399999, "quote_volume": 29348.552081, "trades": 764, "taker_buy_base": 31193.58, "taker_buy_quote": 8882.432027 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2842, "high": 0.2859, "low": 0.284, "close": 0.2858, "volume": 90663.66, "close_time": 1774241999999, "quote_volume": 25831.481709, "trades": 511, "taker_buy_base": 35979.3, "taker_buy_quote": 10264.951713 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2859, "high": 0.2863, "low": 0.2844, "close": 0.2856, "volume": 125816.9, "close_time": 1774245599999, "quote_volume": 35926.086408, "trades": 448, "taker_buy_base": 44052.47, "taker_buy_quote": 12575.027349 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2855, "high": 0.2855, "low": 0.2808, "close": 0.2819, "volume": 194201.17, "close_time": 1774249199999, "quote_volume": 54879.265503, "trades": 793, "taker_buy_base": 70223.95, "taker_buy_quote": 19813.672937 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2819, "high": 0.282, "low": 0.2788, "close": 0.2805, "volume": 595860.56, "close_time": 1774252799999, "quote_volume": 166866.706034, "trades": 1315, "taker_buy_base": 134943.75, "taker_buy_quote": 37840.546979 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2806, "high": 0.2819, "low": 0.2793, "close": 0.2798, "volume": 268485.71, "close_time": 1774256399999, "quote_volume": 75449.941308, "trades": 572, "taker_buy_base": 94879.56, "taker_buy_quote": 26667.654013 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2799, "high": 0.2799, "low": 0.2772, "close": 0.2794, "volume": 252594.18, "close_time": 1774259999999, "quote_volume": 70370.433196, "trades": 638, "taker_buy_base": 140787.43, "taker_buy_quote": 39237.966051 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2794, "high": 0.2811, "low": 0.2789, "close": 0.2796, "volume": 143080.15, "close_time": 1774263599999, "quote_volume": 40010.886459, "trades": 505, "taker_buy_base": 51177.64, "taker_buy_quote": 14330.235905 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2798, "high": 0.2963, "low": 0.2795, "close": 0.2883, "volume": 2509563.77, "close_time": 1774267199999, "quote_volume": 730134.699833, "trades": 9876, "taker_buy_base": 1320737.9, "taker_buy_quote": 383886.921078 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2886, "high": 0.2914, "low": 0.2865, "close": 0.2913, "volume": 295848.85, "close_time": 1774270799999, "quote_volume": 85466.62925, "trades": 1463, "taker_buy_base": 141015.81, "taker_buy_quote": 40763.582905 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2914, "high": 0.2952, "low": 0.29, "close": 0.2952, "volume": 322707.17, "close_time": 1774274399999, "quote_volume": 94310.367959, "trades": 1458, "taker_buy_base": 194992.93, "taker_buy_quote": 57040.795224 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2952, "high": 0.296, "low": 0.2927, "close": 0.2946, "volume": 235612.97, "close_time": 1774277999999, "quote_volume": 69376.41864, "trades": 1085, "taker_buy_base": 110712.74, "taker_buy_quote": 32583.918806 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2945, "high": 0.2956, "low": 0.2876, "close": 0.2881, "volume": 241140.28, "close_time": 1774281599999, "quote_volume": 70175.495955, "trades": 1244, "taker_buy_base": 96928.56, "taker_buy_quote": 28263.902352 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2882, "high": 0.2897, "low": 0.2859, "close": 0.289, "volume": 160053.83, "close_time": 1774285199999, "quote_volume": 46115.230872, "trades": 776, "taker_buy_base": 89716.36, "taker_buy_quote": 25864.986904 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2895, "high": 0.2916, "low": 0.2881, "close": 0.2909, "volume": 195236.7, "close_time": 1774288799999, "quote_volume": 56693.217719, "trades": 623, "taker_buy_base": 133469.49, "taker_buy_quote": 38760.938264 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2911, "high": 0.2937, "low": 0.2896, "close": 0.2936, "volume": 102002.01, "close_time": 1774292399999, "quote_volume": 29669.643721, "trades": 440, "taker_buy_base": 43953.19, "taker_buy_quote": 12808.382669 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2936, "high": 0.2949, "low": 0.2915, "close": 0.2919, "volume": 214537.87, "close_time": 1774295999999, "quote_volume": 62997.7936, "trades": 898, "taker_buy_base": 94489.34, "taker_buy_quote": 27753.348054 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2919, "high": 0.295, "low": 0.2912, "close": 0.2942, "volume": 87098.9, "close_time": 1774299599999, "quote_volume": 25578.594442, "trades": 394, "taker_buy_base": 52206.22, "taker_buy_quote": 15334.52727 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2945, "high": 0.2951, "low": 0.2935, "close": 0.2942, "volume": 76909.29, "close_time": 1774303199999, "quote_volume": 22635.054566, "trades": 414, "taker_buy_base": 31638.22, "taker_buy_quote": 9313.191425 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2944, "high": 0.2948, "low": 0.2927, "close": 0.2931, "volume": 152356.27, "close_time": 1774306799999, "quote_volume": 44682.538765, "trades": 618, "taker_buy_base": 38974.93, "taker_buy_quote": 11434.700346 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2931, "high": 0.2945, "low": 0.2912, "close": 0.2941, "volume": 152675.35, "close_time": 1774310399999, "quote_volume": 44726.201367, "trades": 661, "taker_buy_base": 76797.35, "taker_buy_quote": 22506.405033 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2942, "high": 0.2953, "low": 0.2907, "close": 0.2927, "volume": 283086.19, "close_time": 1774313999999, "quote_volume": 82868.504523, "trades": 1041, "taker_buy_base": 115876.07, "taker_buy_quote": 33964.968607 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2926, "high": 0.2928, "low": 0.2892, "close": 0.2906, "volume": 266556.85, "close_time": 1774317599999, "quote_volume": 77569.486878, "trades": 908, "taker_buy_base": 96864.89, "taker_buy_quote": 28194.593463 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2905, "high": 0.2928, "low": 0.2901, "close": 0.2906, "volume": 73966.53, "close_time": 1774321199999, "quote_volume": 21545.728736, "trades": 522, "taker_buy_base": 41414.51, "taker_buy_quote": 12059.225644 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2907, "high": 0.2928, "low": 0.2903, "close": 0.292, "volume": 76968.1, "close_time": 1774324799999, "quote_volume": 22394.508478, "trades": 462, "taker_buy_base": 52622.32, "taker_buy_quote": 15310.302423 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2921, "high": 0.2932, "low": 0.2909, "close": 0.2913, "volume": 62941.98, "close_time": 1774328399999, "quote_volume": 18369.463615, "trades": 394, "taker_buy_base": 21278.39, "taker_buy_quote": 6207.952362 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2912, "high": 0.292, "low": 0.2906, "close": 0.2915, "volume": 77339.15, "close_time": 1774331999999, "quote_volume": 22516.208662, "trades": 387, "taker_buy_base": 60596.18, "taker_buy_quote": 17639.573982 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2914, "high": 0.2928, "low": 0.2911, "close": 0.2926, "volume": 90416.11, "close_time": 1774335599999, "quote_volume": 26391.076926, "trades": 410, "taker_buy_base": 53866.46, "taker_buy_quote": 15724.428672 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2927, "high": 0.2964, "low": 0.2925, "close": 0.2959, "volume": 411242.34, "close_time": 1774339199999, "quote_volume": 120979.028431, "trades": 1077, "taker_buy_base": 224658.4, "taker_buy_quote": 66110.311842 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.296, "high": 0.2961, "low": 0.2943, "close": 0.2943, "volume": 82103.24, "close_time": 1774342799999, "quote_volume": 24221.641539, "trades": 526, "taker_buy_base": 39958.46, "taker_buy_quote": 11786.781516 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2942, "high": 0.2946, "low": 0.2927, "close": 0.2938, "volume": 79393.81, "close_time": 1774346399999, "quote_volume": 23306.965459, "trades": 433, "taker_buy_base": 37085.02, "taker_buy_quote": 10890.521579 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2937, "high": 0.2937, "low": 0.2922, "close": 0.2934, "volume": 129864.07, "close_time": 1774349999999, "quote_volume": 38028.541516, "trades": 477, "taker_buy_base": 42410.33, "taker_buy_quote": 12417.292279 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2934, "high": 0.294, "low": 0.2916, "close": 0.2931, "volume": 142043.25, "close_time": 1774353599999, "quote_volume": 41595.518967, "trades": 693, "taker_buy_base": 51265.91, "taker_buy_quote": 15016.726547 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2931, "high": 0.2934, "low": 0.2917, "close": 0.2929, "volume": 110667.45, "close_time": 1774357199999, "quote_volume": 32400.089927, "trades": 434, "taker_buy_base": 79888.08, "taker_buy_quote": 23389.676026 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2928, "high": 0.2932, "low": 0.2903, "close": 0.291, "volume": 233990.91, "close_time": 1774360799999, "quote_volume": 68270.650107, "trades": 1312, "taker_buy_base": 108967.39, "taker_buy_quote": 31820.333723 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.291, "high": 0.2923, "low": 0.2884, "close": 0.2907, "volume": 296927.37, "close_time": 1774364399999, "quote_volume": 86201.280542, "trades": 1581, "taker_buy_base": 153871.25, "taker_buy_quote": 44713.064228 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2908, "high": 0.2925, "low": 0.2906, "close": 0.2907, "volume": 101569.51, "close_time": 1774367999999, "quote_volume": 29613.678018, "trades": 684, "taker_buy_base": 60019.37, "taker_buy_quote": 17503.91635 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2906, "high": 0.2921, "low": 0.2895, "close": 0.2899, "volume": 196297.29, "close_time": 1774371599999, "quote_volume": 57061.792418, "trades": 780, "taker_buy_base": 86373.13, "taker_buy_quote": 25138.191956 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.29, "high": 0.2901, "low": 0.2872, "close": 0.2883, "volume": 137755.83, "close_time": 1774375199999, "quote_volume": 39763.528823, "trades": 815, "taker_buy_base": 61739.23, "taker_buy_quote": 17830.942733 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2884, "high": 0.2908, "low": 0.288, "close": 0.2891, "volume": 84720.68, "close_time": 1774378799999, "quote_volume": 24542.259677, "trades": 496, "taker_buy_base": 44130.21, "taker_buy_quote": 12783.193061 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2892, "high": 0.2911, "low": 0.2892, "close": 0.2899, "volume": 60249.15, "close_time": 1774382399999, "quote_volume": 17483.995644, "trades": 383, "taker_buy_base": 36357.7, "taker_buy_quote": 10551.714727 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2899, "high": 0.2958, "low": 0.2899, "close": 0.2947, "volume": 188541.0, "close_time": 1774385999999, "quote_volume": 55412.073085, "trades": 1081, "taker_buy_base": 117607.96, "taker_buy_quote": 34581.395231 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2947, "high": 0.2954, "low": 0.2928, "close": 0.2951, "volume": 123865.12, "close_time": 1774389599999, "quote_volume": 36389.875643, "trades": 482, "taker_buy_base": 49196.64, "taker_buy_quote": 14475.620606 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2953, "high": 0.2956, "low": 0.2936, "close": 0.2942, "volume": 137597.34, "close_time": 1774393199999, "quote_volume": 40511.226222, "trades": 618, "taker_buy_base": 71452.83, "taker_buy_quote": 21034.952179 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2942, "high": 0.2956, "low": 0.294, "close": 0.2948, "volume": 131744.58, "close_time": 1774396799999, "quote_volume": 38850.219732, "trades": 437, "taker_buy_base": 66922.26, "taker_buy_quote": 19726.720133 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2951, "high": 0.2977, "low": 0.2939, "close": 0.2969, "volume": 197979.79, "close_time": 1774400399999, "quote_volume": 58590.425393, "trades": 606, "taker_buy_base": 72461.81, "taker_buy_quote": 21438.365683 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2969, "high": 0.2979, "low": 0.2965, "close": 0.2971, "volume": 71939.58, "close_time": 1774403999999, "quote_volume": 21371.537458, "trades": 365, "taker_buy_base": 37694.09, "taker_buy_quote": 11199.838229 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2971, "high": 0.2974, "low": 0.2963, "close": 0.2965, "volume": 101723.33, "close_time": 1774407599999, "quote_volume": 30194.813683, "trades": 377, "taker_buy_base": 23533.0, "taker_buy_quote": 6988.089071 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2966, "high": 0.2989, "low": 0.296, "close": 0.2987, "volume": 156790.19, "close_time": 1774411199999, "quote_volume": 46689.982951, "trades": 522, "taker_buy_base": 97606.54, "taker_buy_quote": 29076.264708 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2987, "high": 0.3, "low": 0.2985, "close": 0.2996, "volume": 196705.01, "close_time": 1774414799999, "quote_volume": 58847.859977, "trades": 550, "taker_buy_base": 132617.11, "taker_buy_quote": 39684.453439 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2995, "high": 0.3003, "low": 0.2984, "close": 0.299, "volume": 104712.59, "close_time": 1774418399999, "quote_volume": 31349.21188, "trades": 435, "taker_buy_base": 28016.46, "taker_buy_quote": 8395.700804 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2989, "high": 0.3003, "low": 0.2978, "close": 0.2993, "volume": 206791.25, "close_time": 1774421999999, "quote_volume": 61955.268796, "trades": 380, "taker_buy_base": 46163.23, "taker_buy_quote": 13833.791767 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2993, "high": 0.3034, "low": 0.2992, "close": 0.3011, "volume": 656209.75, "close_time": 1774425599999, "quote_volume": 198041.650428, "trades": 1148, "taker_buy_base": 432178.62, "taker_buy_quote": 130513.072618 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3013, "high": 0.3054, "low": 0.3013, "close": 0.3015, "volume": 430561.96, "close_time": 1774429199999, "quote_volume": 130462.309883, "trades": 1293, "taker_buy_base": 207837.52, "taker_buy_quote": 63061.449434 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.3015, "high": 0.302, "low": 0.3006, "close": 0.3017, "volume": 276811.76, "close_time": 1774432799999, "quote_volume": 83343.438579, "trades": 697, "taker_buy_base": 119114.48, "taker_buy_quote": 35863.140207 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3018, "high": 0.3034, "low": 0.3011, "close": 0.302, "volume": 249493.72, "close_time": 1774436399999, "quote_volume": 75332.262773, "trades": 705, "taker_buy_base": 118725.92, "taker_buy_quote": 35864.040291 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3021, "high": 0.3038, "low": 0.3016, "close": 0.3024, "volume": 272616.5, "close_time": 1774439999999, "quote_volume": 82499.635951, "trades": 937, "taker_buy_base": 139898.58, "taker_buy_quote": 42334.557542 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3025, "high": 0.3037, "low": 0.3002, "close": 0.3018, "volume": 229863.34, "close_time": 1774443599999, "quote_volume": 69326.708843, "trades": 1012, "taker_buy_base": 137220.3, "taker_buy_quote": 41399.713342 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3019, "high": 0.3025, "low": 0.3005, "close": 0.3006, "volume": 148177.29, "close_time": 1774447199999, "quote_volume": 44701.757849, "trades": 890, "taker_buy_base": 76961.24, "taker_buy_quote": 23215.876799 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.3007, "high": 0.3025, "low": 0.2995, "close": 0.3012, "volume": 266663.8, "close_time": 1774450799999, "quote_volume": 80260.962372, "trades": 949, "taker_buy_base": 174836.13, "taker_buy_quote": 52657.581128 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3013, "high": 0.3019, "low": 0.2983, "close": 0.2998, "volume": 167038.79, "close_time": 1774454399999, "quote_volume": 50135.924926, "trades": 822, "taker_buy_base": 74370.69, "taker_buy_quote": 22332.02302 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2997, "high": 0.3017, "low": 0.2985, "close": 0.2997, "volume": 202668.95, "close_time": 1774457999999, "quote_volume": 60824.101872, "trades": 999, "taker_buy_base": 120064.68, "taker_buy_quote": 36027.567808 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2998, "high": 0.3008, "low": 0.2984, "close": 0.2988, "volume": 109226.9, "close_time": 1774461599999, "quote_volume": 32715.070915, "trades": 663, "taker_buy_base": 67862.08, "taker_buy_quote": 20331.440733 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2989, "high": 0.3, "low": 0.2977, "close": 0.2982, "volume": 67541.69, "close_time": 1774465199999, "quote_volume": 20191.816106, "trades": 457, "taker_buy_base": 36326.78, "taker_buy_quote": 10866.435644 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2982, "high": 0.3004, "low": 0.2979, "close": 0.2998, "volume": 147430.51, "close_time": 1774468799999, "quote_volume": 44127.653996, "trades": 578, "taker_buy_base": 80093.73, "taker_buy_quote": 23981.577416 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2999, "high": 0.2999, "low": 0.2973, "close": 0.2983, "volume": 147806.59, "close_time": 1774472399999, "quote_volume": 44080.722723, "trades": 535, "taker_buy_base": 48552.68, "taker_buy_quote": 14486.132064 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2982, "high": 0.2987, "low": 0.2973, "close": 0.2983, "volume": 77648.7, "close_time": 1774475999999, "quote_volume": 23148.933657, "trades": 314, "taker_buy_base": 59413.01, "taker_buy_quote": 17715.06726 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.298, "high": 0.301, "low": 0.2978, "close": 0.2998, "volume": 130357.33, "close_time": 1774479599999, "quote_volume": 39040.262265, "trades": 758, "taker_buy_base": 90185.18, "taker_buy_quote": 27012.487627 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2999, "high": 0.301, "low": 0.2995, "close": 0.3008, "volume": 128821.15, "close_time": 1774483199999, "quote_volume": 38677.85053, "trades": 471, "taker_buy_base": 73341.99, "taker_buy_quote": 22019.063821 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3008, "high": 0.3011, "low": 0.2994, "close": 0.3004, "volume": 92089.47, "close_time": 1774486799999, "quote_volume": 27634.536126, "trades": 416, "taker_buy_base": 61606.87, "taker_buy_quote": 18487.327799 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.3004, "high": 0.3007, "low": 0.2995, "close": 0.2995, "volume": 102994.61, "close_time": 1774490399999, "quote_volume": 30918.926088, "trades": 495, "taker_buy_base": 61451.57, "taker_buy_quote": 18452.618632 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2994, "high": 0.2995, "low": 0.2967, "close": 0.2979, "volume": 148612.32, "close_time": 1774493999999, "quote_volume": 44231.976256, "trades": 742, "taker_buy_base": 60965.27, "taker_buy_quote": 18152.328973 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2977, "high": 0.2977, "low": 0.296, "close": 0.297, "volume": 93443.47, "close_time": 1774497599999, "quote_volume": 27720.168745, "trades": 468, "taker_buy_base": 54220.04, "taker_buy_quote": 16085.380214 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2968, "high": 0.2984, "low": 0.2961, "close": 0.2974, "volume": 96220.32, "close_time": 1774501199999, "quote_volume": 28607.055356, "trades": 528, "taker_buy_base": 66423.94, "taker_buy_quote": 19743.738511 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2919, "close": 0.2925, "volume": 192808.11, "close_time": 1774504799999, "quote_volume": 56749.537406, "trades": 1081, "taker_buy_base": 75636.49, "taker_buy_quote": 22265.316763 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2925, "high": 0.2932, "low": 0.2912, "close": 0.2919, "volume": 116319.21, "close_time": 1774508399999, "quote_volume": 33960.946148, "trades": 706, "taker_buy_base": 56719.26, "taker_buy_quote": 16562.565055 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2917, "high": 0.2926, "low": 0.2912, "close": 0.2917, "volume": 111422.25, "close_time": 1774511999999, "quote_volume": 32536.705466, "trades": 526, "taker_buy_base": 54452.9, "taker_buy_quote": 15902.822449 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2917, "high": 0.2918, "low": 0.2899, "close": 0.2909, "volume": 170742.87, "close_time": 1774515599999, "quote_volume": 49649.368461, "trades": 671, "taker_buy_base": 71321.57, "taker_buy_quote": 20740.069757 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2908, "high": 0.2918, "low": 0.2868, "close": 0.2876, "volume": 302634.54, "close_time": 1774519199999, "quote_volume": 87338.336856, "trades": 1207, "taker_buy_base": 130315.23, "taker_buy_quote": 37593.100717 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2875, "high": 0.2877, "low": 0.2864, "close": 0.2872, "volume": 102707.28, "close_time": 1774522799999, "quote_volume": 29499.791815, "trades": 575, "taker_buy_base": 46667.46, "taker_buy_quote": 13405.983184 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2872, "high": 0.2878, "low": 0.2865, "close": 0.2866, "volume": 112457.02, "close_time": 1774526399999, "quote_volume": 32284.068087, "trades": 561, "taker_buy_base": 61374.56, "taker_buy_quote": 17626.01183 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2866, "high": 0.2882, "low": 0.2862, "close": 0.2881, "volume": 164003.26, "close_time": 1774529999999, "quote_volume": 47136.348787, "trades": 558, "taker_buy_base": 129751.82, "taker_buy_quote": 37293.99499 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.288, "high": 0.2912, "low": 0.2877, "close": 0.29, "volume": 231722.77, "close_time": 1774533599999, "quote_volume": 67080.496405, "trades": 1411, "taker_buy_base": 128871.43, "taker_buy_quote": 37308.826201 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2901, "high": 0.2907, "low": 0.2881, "close": 0.289, "volume": 174467.16, "close_time": 1774537199999, "quote_volume": 50523.64289, "trades": 990, "taker_buy_base": 101583.79, "taker_buy_quote": 29427.603798 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.289, "high": 0.289, "low": 0.2855, "close": 0.2865, "volume": 499298.35, "close_time": 1774540799999, "quote_volume": 143158.880516, "trades": 1477, "taker_buy_base": 108218.64, "taker_buy_quote": 31055.87646 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2864, "high": 0.2866, "low": 0.285, "close": 0.2855, "volume": 531259.58, "close_time": 1774544399999, "quote_volume": 151779.274686, "trades": 936, "taker_buy_base": 287693.24, "taker_buy_quote": 82174.958559 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2854, "high": 0.2868, "low": 0.2838, "close": 0.2846, "volume": 233472.88, "close_time": 1774547999999, "quote_volume": 66532.595161, "trades": 665, "taker_buy_base": 126761.1, "taker_buy_quote": 36143.056745 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2847, "high": 0.2848, "low": 0.2828, "close": 0.2847, "volume": 235478.83, "close_time": 1774551599999, "quote_volume": 66833.930842, "trades": 920, "taker_buy_base": 122017.23, "taker_buy_quote": 34644.876613 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2846, "high": 0.2847, "low": 0.2829, "close": 0.2836, "volume": 90896.91, "close_time": 1774555199999, "quote_volume": 25807.930713, "trades": 436, "taker_buy_base": 65148.43, "taker_buy_quote": 18502.561025 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2837, "high": 0.2887, "low": 0.2831, "close": 0.2863, "volume": 471447.95, "close_time": 1774558799999, "quote_volume": 135162.977954, "trades": 2268, "taker_buy_base": 301288.63, "taker_buy_quote": 86323.429514 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2862, "high": 0.2886, "low": 0.286, "close": 0.2875, "volume": 155462.54, "close_time": 1774562399999, "quote_volume": 44718.180873, "trades": 486, "taker_buy_base": 87855.6, "taker_buy_quote": 25277.614685 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2877, "high": 0.2885, "low": 0.2865, "close": 0.2877, "volume": 99422.48, "close_time": 1774565999999, "quote_volume": 28590.647803, "trades": 610, "taker_buy_base": 54906.39, "taker_buy_quote": 15792.611105 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2878, "high": 0.2885, "low": 0.2863, "close": 0.2874, "volume": 126815.79, "close_time": 1774569599999, "quote_volume": 36441.448377, "trades": 431, "taker_buy_base": 50024.54, "taker_buy_quote": 14378.721714 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2873, "high": 0.2883, "low": 0.2868, "close": 0.2881, "volume": 102450.13, "close_time": 1774573199999, "quote_volume": 29469.659282, "trades": 424, "taker_buy_base": 50221.79, "taker_buy_quote": 14452.160724 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2881, "high": 0.2894, "low": 0.2881, "close": 0.2894, "volume": 76496.31, "close_time": 1774576799999, "quote_volume": 22086.528222, "trades": 406, "taker_buy_base": 57180.69, "taker_buy_quote": 16512.735647 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2893, "high": 0.2898, "low": 0.2879, "close": 0.2884, "volume": 358025.05, "close_time": 1774580399999, "quote_volume": 103296.804676, "trades": 497, "taker_buy_base": 136313.27, "taker_buy_quote": 39358.36587 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2884, "high": 0.2884, "low": 0.2871, "close": 0.2879, "volume": 139374.7, "close_time": 1774583999999, "quote_volume": 40153.366641, "trades": 290, "taker_buy_base": 59233.52, "taker_buy_quote": 17062.330615 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2878, "high": 0.2878, "low": 0.2856, "close": 0.2871, "volume": 185605.74, "close_time": 1774587599999, "quote_volume": 53164.539838, "trades": 624, "taker_buy_base": 124163.26, "taker_buy_quote": 35546.225003 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2871, "high": 0.2879, "low": 0.2862, "close": 0.2865, "volume": 98227.2, "close_time": 1774591199999, "quote_volume": 28178.541485, "trades": 339, "taker_buy_base": 52294.42, "taker_buy_quote": 15001.028328 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2866, "high": 0.2871, "low": 0.2863, "close": 0.2866, "volume": 82336.78, "close_time": 1774594799999, "quote_volume": 23601.922492, "trades": 307, "taker_buy_base": 45738.36, "taker_buy_quote": 13112.569959 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2864, "high": 0.2887, "low": 0.2861, "close": 0.2881, "volume": 106431.11, "close_time": 1774598399999, "quote_volume": 30576.579229, "trades": 466, "taker_buy_base": 68196.38, "taker_buy_quote": 19598.44241 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.288, "high": 0.2883, "low": 0.2834, "close": 0.2857, "volume": 281794.95, "close_time": 1774601999999, "quote_volume": 80556.260898, "trades": 1045, "taker_buy_base": 116397.19, "taker_buy_quote": 33284.379347 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2822, "close": 0.2837, "volume": 140992.34, "close_time": 1774605599999, "quote_volume": 39997.151995, "trades": 791, "taker_buy_base": 76658.07, "taker_buy_quote": 21756.319856 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2836, "high": 0.2841, "low": 0.2762, "close": 0.2766, "volume": 795490.02, "close_time": 1774609199999, "quote_volume": 223296.402007, "trades": 2971, "taker_buy_base": 305989.64, "taker_buy_quote": 85657.511447 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2767, "high": 0.2773, "low": 0.2741, "close": 0.2767, "volume": 399127.83, "close_time": 1774612799999, "quote_volume": 110081.260096, "trades": 1544, "taker_buy_base": 212454.2, "taker_buy_quote": 58591.576292 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2743, "close": 0.2755, "volume": 286911.31, "close_time": 1774616399999, "quote_volume": 79059.550534, "trades": 1081, "taker_buy_base": 122915.23, "taker_buy_quote": 33872.890753 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2755, "high": 0.277, "low": 0.2737, "close": 0.2751, "volume": 540099.21, "close_time": 1774619999999, "quote_volume": 148816.526029, "trades": 1624, "taker_buy_base": 291150.13, "taker_buy_quote": 80290.668957 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.275, "high": 0.2781, "low": 0.2741, "close": 0.2778, "volume": 384780.01, "close_time": 1774623599999, "quote_volume": 106253.585088, "trades": 1351, "taker_buy_base": 203329.57, "taker_buy_quote": 56223.149665 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2778, "high": 0.295, "low": 0.2778, "close": 0.2861, "volume": 7555860.96, "close_time": 1774627199999, "quote_volume": 2175011.857233, "trades": 24727, "taker_buy_base": 4546780.12, "taker_buy_quote": 1308516.917051 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.286, "high": 0.2895, "low": 0.2833, "close": 0.2885, "volume": 1503387.93, "close_time": 1774630799999, "quote_volume": 431223.820394, "trades": 4847, "taker_buy_base": 855972.9, "taker_buy_quote": 245659.182257 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2886, "high": 0.2919, "low": 0.2859, "close": 0.2878, "volume": 1163033.76, "close_time": 1774634399999, "quote_volume": 336017.846898, "trades": 4088, "taker_buy_base": 683155.75, "taker_buy_quote": 197309.559713 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2879, "high": 0.2939, "low": 0.2879, "close": 0.2934, "volume": 957609.31, "close_time": 1774637999999, "quote_volume": 278730.643848, "trades": 3942, "taker_buy_base": 550230.92, "taker_buy_quote": 160204.099343 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2936, "high": 0.3014, "low": 0.2915, "close": 0.2983, "volume": 2210998.34, "close_time": 1774641599999, "quote_volume": 656997.415785, "trades": 7366, "taker_buy_base": 1361736.53, "taker_buy_quote": 404566.406364 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2983, "high": 0.3032, "low": 0.2981, "close": 0.3022, "volume": 1419641.92, "close_time": 1774645199999, "quote_volume": 426947.767808, "trades": 6698, "taker_buy_base": 797394.46, "taker_buy_quote": 239867.539629 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.3022, "high": 0.3076, "low": 0.2983, "close": 0.2998, "volume": 2100814.42, "close_time": 1774648799999, "quote_volume": 638641.531126, "trades": 6140, "taker_buy_base": 1032365.18, "taker_buy_quote": 314183.043577 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2998, "high": 0.2999, "low": 0.2965, "close": 0.2984, "volume": 573825.21, "close_time": 1774652399999, "quote_volume": 171096.119845, "trades": 2266, "taker_buy_base": 255733.76, "taker_buy_quote": 76255.35288 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2984, "high": 0.301, "low": 0.2971, "close": 0.2994, "volume": 791481.15, "close_time": 1774655999999, "quote_volume": 236719.930671, "trades": 1908, "taker_buy_base": 311523.17, "taker_buy_quote": 93213.6573 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2995, "high": 0.3004, "low": 0.2955, "close": 0.2964, "volume": 601364.3, "close_time": 1774659599999, "quote_volume": 179014.146329, "trades": 1852, "taker_buy_base": 277514.75, "taker_buy_quote": 82646.146937 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2964, "high": 0.2969, "low": 0.2924, "close": 0.2952, "volume": 750713.39, "close_time": 1774663199999, "quote_volume": 221245.912934, "trades": 1920, "taker_buy_base": 290843.14, "taker_buy_quote": 85720.1254 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2952, "high": 0.2992, "low": 0.2936, "close": 0.2971, "volume": 935832.49, "close_time": 1774666799999, "quote_volume": 277625.721381, "trades": 2434, "taker_buy_base": 533725.5, "taker_buy_quote": 158411.97357 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2972, "high": 0.3005, "low": 0.2972, "close": 0.2983, "volume": 463672.98, "close_time": 1774670399999, "quote_volume": 138443.686598, "trades": 1227, "taker_buy_base": 301607.3, "taker_buy_quote": 90000.923778 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2984, "high": 0.2999, "low": 0.2971, "close": 0.2987, "volume": 293445.81, "close_time": 1774673999999, "quote_volume": 87498.289117, "trades": 1305, "taker_buy_base": 150533.59, "taker_buy_quote": 44867.204614 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2987, "high": 0.3016, "low": 0.2957, "close": 0.3009, "volume": 680195.63, "close_time": 1774677599999, "quote_volume": 203164.30541, "trades": 1715, "taker_buy_base": 438369.53, "taker_buy_quote": 131067.23321 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.3011, "high": 0.3049, "low": 0.3006, "close": 0.3029, "volume": 897604.55, "close_time": 1774681199999, "quote_volume": 271966.883947, "trades": 2827, "taker_buy_base": 505261.33, "taker_buy_quote": 153109.035751 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.3028, "high": 0.3059, "low": 0.301, "close": 0.302, "volume": 1391033.71, "close_time": 1774684799999, "quote_volume": 421360.230172, "trades": 3794, "taker_buy_base": 697400.06, "taker_buy_quote": 211261.425522 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3019, "high": 0.3038, "low": 0.3015, "close": 0.3019, "volume": 908627.14, "close_time": 1774688399999, "quote_volume": 274932.49302, "trades": 2307, "taker_buy_base": 498042.8, "taker_buy_quote": 150764.826413 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.3018, "high": 0.3027, "low": 0.301, "close": 0.3019, "volume": 312010.64, "close_time": 1774691999999, "quote_volume": 94171.942213, "trades": 1185, "taker_buy_base": 117868.65, "taker_buy_quote": 35585.837881 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.3018, "high": 0.3045, "low": 0.3006, "close": 0.3038, "volume": 454281.17, "close_time": 1774695599999, "quote_volume": 137376.447408, "trades": 1592, "taker_buy_base": 246883.84, "taker_buy_quote": 74736.025415 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.3038, "high": 0.3039, "low": 0.301, "close": 0.3038, "volume": 321193.93, "close_time": 1774699199999, "quote_volume": 97222.132655, "trades": 1054, "taker_buy_base": 140379.99, "taker_buy_quote": 42521.203758 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.3038, "high": 0.3041, "low": 0.301, "close": 0.3031, "volume": 252083.0, "close_time": 1774702799999, "quote_volume": 76333.34171, "trades": 1121, "taker_buy_base": 131651.66, "taker_buy_quote": 39897.777567 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.3031, "high": 0.3111, "low": 0.3028, "close": 0.3094, "volume": 1262184.89, "close_time": 1774706399999, "quote_volume": 387803.021185, "trades": 4900, "taker_buy_base": 734498.45, "taker_buy_quote": 225604.880712 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.3094, "high": 0.3109, "low": 0.3055, "close": 0.3065, "volume": 866460.12, "close_time": 1774709999999, "quote_volume": 267257.813915, "trades": 3007, "taker_buy_base": 384352.7, "taker_buy_quote": 118611.857182 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.3065, "high": 0.3098, "low": 0.3062, "close": 0.3076, "volume": 486249.86, "close_time": 1774713599999, "quote_volume": 149815.057888, "trades": 1989, "taker_buy_base": 221604.13, "taker_buy_quote": 68292.63907 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.3076, "high": 0.3132, "low": 0.3076, "close": 0.3119, "volume": 1339370.37, "close_time": 1774717199999, "quote_volume": 416871.216516, "trades": 4958, "taker_buy_base": 752118.77, "taker_buy_quote": 234067.291096 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.3118, "high": 0.3164, "low": 0.3115, "close": 0.3122, "volume": 1278633.36, "close_time": 1774720799999, "quote_volume": 402212.355574, "trades": 5447, "taker_buy_base": 686885.27, "taker_buy_quote": 216185.068421 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.3122, "high": 0.3136, "low": 0.3097, "close": 0.3127, "volume": 589748.9, "close_time": 1774724399999, "quote_volume": 183615.692189, "trades": 1945, "taker_buy_base": 319435.15, "taker_buy_quote": 99501.551561 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.3127, "high": 0.3143, "low": 0.3122, "close": 0.3137, "volume": 235342.36, "close_time": 1774727999999, "quote_volume": 73723.497362, "trades": 1145, "taker_buy_base": 103420.35, "taker_buy_quote": 32394.093163 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3136, "high": 0.3145, "low": 0.3113, "close": 0.3122, "volume": 235595.61, "close_time": 1774731599999, "quote_volume": 73690.31709, "trades": 1027, "taker_buy_base": 75231.66, "taker_buy_quote": 23544.586328 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.3121, "high": 0.3121, "low": 0.3081, "close": 0.3088, "volume": 330643.63, "close_time": 1774735199999, "quote_volume": 102450.734926, "trades": 983, "taker_buy_base": 104447.01, "taker_buy_quote": 32358.869517 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.3087, "high": 0.3095, "low": 0.3065, "close": 0.3094, "volume": 185693.67, "close_time": 1774738799999, "quote_volume": 57232.501342, "trades": 945, "taker_buy_base": 86231.24, "taker_buy_quote": 26581.136936 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.3092, "high": 0.3096, "low": 0.3057, "close": 0.306, "volume": 173186.99, "close_time": 1774742399999, "quote_volume": 53168.994373, "trades": 980, "taker_buy_base": 78333.42, "taker_buy_quote": 24034.614992 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.306, "high": 0.3071, "low": 0.3037, "close": 0.3059, "volume": 375212.72, "close_time": 1774745999999, "quote_volume": 114582.695391, "trades": 1147, "taker_buy_base": 188256.54, "taker_buy_quote": 57515.547572 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.3059, "high": 0.3083, "low": 0.3052, "close": 0.3063, "volume": 292452.27, "close_time": 1774749599999, "quote_volume": 89766.338004, "trades": 1135, "taker_buy_base": 137810.91, "taker_buy_quote": 42316.57744 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.3062, "high": 0.3081, "low": 0.3058, "close": 0.3075, "volume": 224088.21, "close_time": 1774753199999, "quote_volume": 68795.372241, "trades": 692, "taker_buy_base": 99381.79, "taker_buy_quote": 30511.900025 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.3076, "high": 0.3123, "low": 0.3075, "close": 0.3087, "volume": 259084.78, "close_time": 1774756799999, "quote_volume": 80362.761149, "trades": 1278, "taker_buy_base": 160892.67, "taker_buy_quote": 49892.872319 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.3087, "high": 0.3101, "low": 0.3061, "close": 0.3073, "volume": 429501.59, "close_time": 1774760399999, "quote_volume": 132284.95662, "trades": 1177, "taker_buy_base": 203355.27, "taker_buy_quote": 62659.386322 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.3072, "high": 0.3085, "low": 0.306, "close": 0.3079, "volume": 251418.49, "close_time": 1774763999999, "quote_volume": 77256.624653, "trades": 988, "taker_buy_base": 169667.89, "taker_buy_quote": 52149.274742 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.3078, "high": 0.3093, "low": 0.306, "close": 0.3069, "volume": 806694.64, "close_time": 1774767599999, "quote_volume": 248064.329559, "trades": 2522, "taker_buy_base": 392200.0, "taker_buy_quote": 120651.56183 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.3068, "high": 0.3081, "low": 0.3056, "close": 0.3063, "volume": 201678.29, "close_time": 1774771199999, "quote_volume": 61810.017286, "trades": 810, "taker_buy_base": 130690.28, "taker_buy_quote": 40034.70653 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.3063, "high": 0.3064, "low": 0.304, "close": 0.3048, "volume": 308593.69, "close_time": 1774774799999, "quote_volume": 94226.831942, "trades": 875, "taker_buy_base": 66922.68, "taker_buy_quote": 20432.907847 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.3048, "high": 0.3061, "low": 0.3036, "close": 0.3037, "volume": 166614.65, "close_time": 1774778399999, "quote_volume": 50764.519741, "trades": 800, "taker_buy_base": 81249.59, "taker_buy_quote": 24758.280394 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.3036, "high": 0.3046, "low": 0.3026, "close": 0.3042, "volume": 202827.46, "close_time": 1774781999999, "quote_volume": 61584.84347, "trades": 694, "taker_buy_base": 104690.93, "taker_buy_quote": 31808.2964 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.3042, "high": 0.3071, "low": 0.3042, "close": 0.305, "volume": 124357.81, "close_time": 1774785599999, "quote_volume": 37982.415332, "trades": 789, "taker_buy_base": 76163.86, "taker_buy_quote": 23262.360742 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.3049, "high": 0.3054, "low": 0.3047, "close": 0.3051, "volume": 3777.91, "close_time": 1774789199999, "quote_volume": 1152.472191, "trades": 41, "taker_buy_base": 2454.56, "taker_buy_quote": 748.938922 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.3037, "high": 0.3042, "low": 0.3015, "close": 0.3036, "volume": 117354.41, "close_time": 1774792799999, "quote_volume": 35528.920202, "trades": 580, "taker_buy_base": 47273.37, "taker_buy_quote": 14314.265262 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.3019, "high": 0.3049, "low": 0.3013, "close": 0.3045, "volume": 308970.46, "close_time": 1774796399999, "quote_volume": 93695.882052, "trades": 1071, "taker_buy_base": 151858.64, "taker_buy_quote": 46068.636556 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.3047, "high": 0.3058, "low": 0.302, "close": 0.3025, "volume": 276506.33, "close_time": 1774799999999, "quote_volume": 83861.067984, "trades": 903, "taker_buy_base": 140149.21, "taker_buy_quote": 42549.983814 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.3024, "high": 0.3061, "low": 0.3023, "close": 0.3036, "volume": 101934.14, "close_time": 1774803599999, "quote_volume": 31039.966711, "trades": 540, "taker_buy_base": 59825.4, "taker_buy_quote": 18218.11584 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.881, "high": 0.883, "low": 0.855, "close": 0.876, "volume": 1685939.39, "close_time": 1743278399999, "quote_volume": 1465808.85133, "trades": 12264, "taker_buy_base": 892961.4, "taker_buy_quote": 778047.53633 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.876, "high": 0.877, "low": 0.863, "close": 0.873, "volume": 696685.35, "close_time": 1743292799999, "quote_volume": 606014.90819, "trades": 4824, "taker_buy_base": 361642.8, "taker_buy_quote": 314663.10352 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.873, "high": 0.884, "low": 0.863, "close": 0.869, "volume": 1436702.33, "close_time": 1743307199999, "quote_volume": 1261155.80625, "trades": 7898, "taker_buy_base": 665174.53, "taker_buy_quote": 584515.00194 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.87, "high": 0.884, "low": 0.867, "close": 0.868, "volume": 638989.72, "close_time": 1743321599999, "quote_volume": 558829.83691, "trades": 4055, "taker_buy_base": 306206.75, "taker_buy_quote": 267733.846 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.869, "high": 0.882, "low": 0.862, "close": 0.868, "volume": 778967.65, "close_time": 1743335999999, "quote_volume": 679644.93089, "trades": 4994, "taker_buy_base": 453406.47, "taker_buy_quote": 395823.21573 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.869, "high": 0.874, "low": 0.851, "close": 0.865, "volume": 1133153.48, "close_time": 1743350399999, "quote_volume": 975271.45569, "trades": 7176, "taker_buy_base": 563002.4, "taker_buy_quote": 484693.11787 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.865, "high": 0.877, "low": 0.847, "close": 0.87, "volume": 1448320.54, "close_time": 1743364799999, "quote_volume": 1246173.59572, "trades": 8499, "taker_buy_base": 659066.56, "taker_buy_quote": 568252.90525 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.87, "high": 0.874, "low": 0.843, "close": 0.858, "volume": 929286.23, "close_time": 1743379199999, "quote_volume": 799967.53967, "trades": 8025, "taker_buy_base": 466180.86, "taker_buy_quote": 401515.58568 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.859, "high": 0.868, "low": 0.838, "close": 0.849, "volume": 1796367.76, "close_time": 1743393599999, "quote_volume": 1536276.69357, "trades": 10697, "taker_buy_base": 885738.22, "taker_buy_quote": 756976.79775 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.849, "high": 0.866, "low": 0.844, "close": 0.849, "volume": 1026694.17, "close_time": 1743407999999, "quote_volume": 877701.1716, "trades": 8053, "taker_buy_base": 556319.64, "taker_buy_quote": 475869.39264 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.849, "high": 0.864, "low": 0.84, "close": 0.86, "volume": 1212634.49, "close_time": 1743422399999, "quote_volume": 1035403.27782, "trades": 8172, "taker_buy_base": 648042.05, "taker_buy_quote": 553841.03178 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.86, "high": 0.879, "low": 0.842, "close": 0.867, "volume": 2264353.86, "close_time": 1743436799999, "quote_volume": 1960948.88871, "trades": 12534, "taker_buy_base": 1180654.58, "taker_buy_quote": 1024113.57612 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.867, "high": 0.877, "low": 0.853, "close": 0.865, "volume": 1156630.77, "close_time": 1743451199999, "quote_volume": 1000770.16674, "trades": 6969, "taker_buy_base": 529784.17, "taker_buy_quote": 459549.32794 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.865, "high": 0.882, "low": 0.863, "close": 0.874, "volume": 1331017.73, "close_time": 1743465599999, "quote_volume": 1162457.67311, "trades": 7383, "taker_buy_base": 930673.25, "taker_buy_quote": 813336.34885 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.873, "high": 0.896, "low": 0.871, "close": 0.888, "volume": 1285173.27, "close_time": 1743479999999, "quote_volume": 1137140.06076, "trades": 8102, "taker_buy_base": 662059.99, "taker_buy_quote": 585936.60087 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.888, "high": 0.902, "low": 0.883, "close": 0.898, "volume": 1445473.37, "close_time": 1743494399999, "quote_volume": 1292348.33615, "trades": 9424, "taker_buy_base": 774713.7, "taker_buy_quote": 692977.39043 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.899, "high": 0.918, "low": 0.885, "close": 0.89, "volume": 2111245.01, "close_time": 1743508799999, "quote_volume": 1904397.17898, "trades": 10659, "taker_buy_base": 1087809.2, "taker_buy_quote": 982584.8338 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.89, "high": 0.92, "low": 0.875, "close": 0.91, "volume": 2235463.53, "close_time": 1743523199999, "quote_volume": 2002813.63356, "trades": 18044, "taker_buy_base": 1049376.74, "taker_buy_quote": 941423.82773 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.91, "high": 0.915, "low": 0.891, "close": 0.899, "volume": 965244.32, "close_time": 1743537599999, "quote_volume": 869322.70495, "trades": 8826, "taker_buy_base": 449577.92, "taker_buy_quote": 404797.44054 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.899, "high": 0.907, "low": 0.893, "close": 0.899, "volume": 868602.99, "close_time": 1743551999999, "quote_volume": 782241.41894, "trades": 5750, "taker_buy_base": 383866.13, "taker_buy_quote": 345951.49311 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.9, "high": 0.901, "low": 0.868, "close": 0.879, "volume": 1215590.69, "close_time": 1743566399999, "quote_volume": 1072154.96823, "trades": 7719, "taker_buy_base": 441032.37, "taker_buy_quote": 389572.57758 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.878, "high": 0.882, "low": 0.854, "close": 0.865, "volume": 1960226.83, "close_time": 1743580799999, "quote_volume": 1695318.17439, "trades": 10006, "taker_buy_base": 1165659.4, "taker_buy_quote": 1007830.84989 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.865, "high": 0.883, "low": 0.86, "close": 0.868, "volume": 1372149.47, "close_time": 1743595199999, "quote_volume": 1198228.04469, "trades": 8251, "taker_buy_base": 595093.35, "taker_buy_quote": 519902.98343 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.868, "high": 0.898, "low": 0.859, "close": 0.888, "volume": 2634167.45, "close_time": 1743609599999, "quote_volume": 2320150.80488, "trades": 22638, "taker_buy_base": 1301908.4, "taker_buy_quote": 1146071.138 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.888, "high": 0.894, "low": 0.867, "close": 0.883, "volume": 882284.3, "close_time": 1743623999999, "quote_volume": 778233.47118, "trades": 9567, "taker_buy_base": 344927.69, "taker_buy_quote": 304252.90943 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.883, "high": 0.906, "low": 0.804, "close": 0.811, "volume": 5545258.63, "close_time": 1743638399999, "quote_volume": 4737613.93462, "trades": 42660, "taker_buy_base": 2681045.33, "taker_buy_quote": 2289277.05134 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.81, "high": 0.846, "low": 0.809, "close": 0.838, "volume": 1386176.97, "close_time": 1743652799999, "quote_volume": 1151752.65119, "trades": 8899, "taker_buy_base": 733002.2, "taker_buy_quote": 609417.08517 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.839, "high": 0.845, "low": 0.819, "close": 0.827, "volume": 1478799.91, "close_time": 1743667199999, "quote_volume": 1231070.622, "trades": 6793, "taker_buy_base": 595131.46, "taker_buy_quote": 495701.88564 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.827, "high": 0.837, "low": 0.805, "close": 0.811, "volume": 1638540.08, "close_time": 1743681599999, "quote_volume": 1346733.78169, "trades": 10241, "taker_buy_base": 760047.19, "taker_buy_quote": 624726.8326 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.811, "high": 0.813, "low": 0.777, "close": 0.797, "volume": 3563006.36, "close_time": 1743695999999, "quote_volume": 2826230.06977, "trades": 21847, "taker_buy_base": 1584193.79, "taker_buy_quote": 1256344.46871 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.797, "high": 0.816, "low": 0.794, "close": 0.81, "volume": 895726.82, "close_time": 1743710399999, "quote_volume": 719064.12003, "trades": 7670, "taker_buy_base": 494436.76, "taker_buy_quote": 397275.37328 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.811, "high": 0.837, "low": 0.808, "close": 0.833, "volume": 1347562.07, "close_time": 1743724799999, "quote_volume": 1110991.31431, "trades": 7660, "taker_buy_base": 611802.87, "taker_buy_quote": 504067.14586 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.833, "high": 0.838, "low": 0.821, "close": 0.832, "volume": 736000.11, "close_time": 1743739199999, "quote_volume": 611415.5229, "trades": 6427, "taker_buy_base": 364210.53, "taker_buy_quote": 302799.92514 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.832, "high": 0.851, "low": 0.824, "close": 0.849, "volume": 1398982.47, "close_time": 1743753599999, "quote_volume": 1172453.76224, "trades": 7912, "taker_buy_base": 882472.21, "taker_buy_quote": 738919.78923 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.849, "high": 0.858, "low": 0.801, "close": 0.815, "volume": 1467280.11, "close_time": 1743767999999, "quote_volume": 1220066.83403, "trades": 11522, "taker_buy_base": 600994.17, "taker_buy_quote": 501133.08213 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.815, "high": 0.85, "low": 0.807, "close": 0.829, "volume": 5411190.89, "close_time": 1743782399999, "quote_volume": 4497885.17525, "trades": 26049, "taker_buy_base": 2434252.54, "taker_buy_quote": 2021670.8041 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.83, "high": 0.846, "low": 0.822, "close": 0.836, "volume": 1480153.32, "close_time": 1743796799999, "quote_volume": 1232240.65262, "trades": 13238, "taker_buy_base": 793916.61, "taker_buy_quote": 661286.39446 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.836, "high": 0.847, "low": 0.834, "close": 0.838, "volume": 384568.83, "close_time": 1743811199999, "quote_volume": 323406.42772, "trades": 3438, "taker_buy_base": 179965.56, "taker_buy_quote": 151341.60551 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.838, "high": 0.845, "low": 0.834, "close": 0.836, "volume": 503861.12, "close_time": 1743825599999, "quote_volume": 423308.21533, "trades": 3095, "taker_buy_base": 286881.78, "taker_buy_quote": 241184.33526 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.835, "high": 0.843, "low": 0.832, "close": 0.842, "volume": 351149.52, "close_time": 1743839999999, "quote_volume": 294280.07488, "trades": 2472, "taker_buy_base": 196832.46, "taker_buy_quote": 164991.22417 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.842, "high": 0.848, "low": 0.839, "close": 0.841, "volume": 409806.57, "close_time": 1743854399999, "quote_volume": 345760.62009, "trades": 2532, "taker_buy_base": 236141.65, "taker_buy_quote": 199298.15306 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.841, "high": 0.842, "low": 0.819, "close": 0.823, "volume": 897185.36, "close_time": 1743868799999, "quote_volume": 743753.70567, "trades": 5118, "taker_buy_base": 342990.72, "taker_buy_quote": 284307.02201 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.822, "high": 0.83, "low": 0.819, "close": 0.82, "volume": 503708.64, "close_time": 1743883199999, "quote_volume": 415280.92726, "trades": 3267, "taker_buy_base": 248165.85, "taker_buy_quote": 204660.56429 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.82, "high": 0.827, "low": 0.815, "close": 0.826, "volume": 525099.72, "close_time": 1743897599999, "quote_volume": 430913.10371, "trades": 4219, "taker_buy_base": 220056.8, "taker_buy_quote": 180739.48396 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.826, "high": 0.829, "low": 0.816, "close": 0.819, "volume": 225302.3, "close_time": 1743911999999, "quote_volume": 185298.93824, "trades": 1945, "taker_buy_base": 88309.89, "taker_buy_quote": 72682.40096 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.819, "high": 0.826, "low": 0.808, "close": 0.811, "volume": 753374.52, "close_time": 1743926399999, "quote_volume": 613401.67417, "trades": 3168, "taker_buy_base": 388812.52, "taker_buy_quote": 316587.05005 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.811, "high": 0.815, "low": 0.798, "close": 0.802, "volume": 1324677.63, "close_time": 1743940799999, "quote_volume": 1065145.67625, "trades": 5740, "taker_buy_base": 461720.84, "taker_buy_quote": 371708.31475 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.802, "high": 0.806, "low": 0.778, "close": 0.788, "volume": 1791211.03, "close_time": 1743955199999, "quote_volume": 1416114.47926, "trades": 12586, "taker_buy_base": 825494.36, "taker_buy_quote": 652341.01528 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.788, "high": 0.789, "low": 0.707, "close": 0.718, "volume": 4728261.43, "close_time": 1743969599999, "quote_volume": 3489782.43142, "trades": 28103, "taker_buy_base": 1979065.58, "taker_buy_quote": 1457741.15828 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.717, "high": 0.721, "low": 0.671, "close": 0.693, "volume": 5868123.77, "close_time": 1743983999999, "quote_volume": 4082383.61456, "trades": 30729, "taker_buy_base": 2591179.54, "taker_buy_quote": 1802923.88607 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.694, "high": 0.707, "low": 0.653, "close": 0.668, "volume": 4884949.8, "close_time": 1743998399999, "quote_volume": 3335380.37683, "trades": 22176, "taker_buy_base": 2163245.04, "taker_buy_quote": 1479313.35412 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.668, "high": 0.683, "low": 0.617, "close": 0.644, "volume": 9636922.33, "close_time": 1744012799999, "quote_volume": 6249424.53319, "trades": 47382, "taker_buy_base": 4649049.08, "taker_buy_quote": 3018907.986 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.644, "high": 0.684, "low": 0.641, "close": 0.667, "volume": 3789605.19, "close_time": 1744027199999, "quote_volume": 2527902.20131, "trades": 20022, "taker_buy_base": 2178053.64, "taker_buy_quote": 1453686.87653 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.667, "high": 0.743, "low": 0.661, "close": 0.699, "volume": 11085543.77, "close_time": 1744041599999, "quote_volume": 7802626.51751, "trades": 62520, "taker_buy_base": 5882210.58, "taker_buy_quote": 4142415.92236 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.699, "high": 0.708, "low": 0.681, "close": 0.687, "volume": 3339952.09, "close_time": 1744055999999, "quote_volume": 2318363.41758, "trades": 21632, "taker_buy_base": 1599915.76, "taker_buy_quote": 1110901.93383 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.687, "high": 0.705, "low": 0.687, "close": 0.693, "volume": 1222599.37, "close_time": 1744070399999, "quote_volume": 854630.28255, "trades": 6503, "taker_buy_base": 631616.2, "taker_buy_quote": 441933.59615 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.693, "high": 0.716, "low": 0.687, "close": 0.697, "volume": 2025933.37, "close_time": 1744084799999, "quote_volume": 1421041.93405, "trades": 9961, "taker_buy_base": 874711.18, "taker_buy_quote": 614542.9529 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.697, "high": 0.703, "low": 0.673, "close": 0.679, "volume": 1888643.99, "close_time": 1744099199999, "quote_volume": 1299751.62232, "trades": 9290, "taker_buy_base": 792147.98, "taker_buy_quote": 545941.41653 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.679, "high": 0.684, "low": 0.664, "close": 0.679, "volume": 4855605.7, "close_time": 1744113599999, "quote_volume": 3268179.30845, "trades": 15073, "taker_buy_base": 1576626.28, "taker_buy_quote": 1062085.72518 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.679, "high": 0.682, "low": 0.642, "close": 0.646, "volume": 5196438.66, "close_time": 1744127999999, "quote_volume": 3447045.28095, "trades": 22416, "taker_buy_base": 2383829.65, "taker_buy_quote": 1581061.34337 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.645, "high": 0.647, "low": 0.616, "close": 0.623, "volume": 6538539.8, "close_time": 1744142399999, "quote_volume": 4111372.7317, "trades": 22933, "taker_buy_base": 3313629.08, "taker_buy_quote": 2086045.37831 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.623, "high": 0.634, "low": 0.617, "close": 0.63, "volume": 2008828.55, "close_time": 1744156799999, "quote_volume": 1256887.4032, "trades": 8986, "taker_buy_base": 1012478.83, "taker_buy_quote": 633611.41799 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.63, "high": 0.652, "low": 0.611, "close": 0.638, "volume": 4243448.64, "close_time": 1744171199999, "quote_volume": 2677359.18985, "trades": 19466, "taker_buy_base": 2066206.19, "taker_buy_quote": 1305652.18176 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.637, "high": 0.663, "low": 0.628, "close": 0.658, "volume": 4742225.76, "close_time": 1744185599999, "quote_volume": 3063183.96883, "trades": 15289, "taker_buy_base": 2900395.51, "taker_buy_quote": 1878967.6726 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.658, "high": 0.668, "low": 0.644, "close": 0.648, "volume": 3081810.85, "close_time": 1744199999999, "quote_volume": 2019818.90095, "trades": 13734, "taker_buy_base": 1464992.6, "taker_buy_quote": 960109.78582 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.649, "high": 0.68, "low": 0.643, "close": 0.66, "volume": 4652183.38, "close_time": 1744214399999, "quote_volume": 3086680.75461, "trades": 23052, "taker_buy_base": 2445098.68, "taker_buy_quote": 1623243.63097 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.66, "high": 0.738, "low": 0.659, "close": 0.727, "volume": 10060039.5, "close_time": 1744228799999, "quote_volume": 7085562.84491, "trades": 45182, "taker_buy_base": 4935569.67, "taker_buy_quote": 3471690.10369 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.728, "high": 0.741, "low": 0.727, "close": 0.74, "volume": 2468199.84, "close_time": 1744243199999, "quote_volume": 1815066.85129, "trades": 7914, "taker_buy_base": 1143850.4, "taker_buy_quote": 841175.34706 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.74, "high": 0.741, "low": 0.71, "close": 0.722, "volume": 2064415.23, "close_time": 1744257599999, "quote_volume": 1499965.89285, "trades": 8766, "taker_buy_base": 952796.17, "taker_buy_quote": 691956.83201 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.722, "high": 0.738, "low": 0.718, "close": 0.723, "volume": 1809219.38, "close_time": 1744271999999, "quote_volume": 1319032.0334, "trades": 7090, "taker_buy_base": 876407.28, "taker_buy_quote": 638733.70564 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.724, "high": 0.725, "low": 0.714, "close": 0.721, "volume": 1258410.82, "close_time": 1744286399999, "quote_volume": 905715.22965, "trades": 5347, "taker_buy_base": 703715.9, "taker_buy_quote": 507067.6304 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.721, "high": 0.738, "low": 0.691, "close": 0.697, "volume": 3636883.98, "close_time": 1744300799999, "quote_volume": 2619025.94596, "trades": 16725, "taker_buy_base": 1727552.42, "taker_buy_quote": 1248463.1632 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.697, "high": 0.71, "low": 0.689, "close": 0.704, "volume": 2443253.19, "close_time": 1744315199999, "quote_volume": 1703272.58988, "trades": 11419, "taker_buy_base": 1192712.19, "taker_buy_quote": 832613.18309 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.704, "high": 0.719, "low": 0.704, "close": 0.713, "volume": 932200.5, "close_time": 1744329599999, "quote_volume": 663496.68823, "trades": 3761, "taker_buy_base": 412510.9, "taker_buy_quote": 293834.52338 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.713, "high": 0.725, "low": 0.705, "close": 0.725, "volume": 1657829.17, "close_time": 1744343999999, "quote_volume": 1186523.97394, "trades": 7886, "taker_buy_base": 960487.01, "taker_buy_quote": 687765.14883 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.724, "high": 0.732, "low": 0.719, "close": 0.722, "volume": 1040475.69, "close_time": 1744358399999, "quote_volume": 754254.54783, "trades": 4225, "taker_buy_base": 537237.29, "taker_buy_quote": 389728.80379 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.722, "high": 0.734, "low": 0.715, "close": 0.722, "volume": 2443539.73, "close_time": 1744372799999, "quote_volume": 1768309.89895, "trades": 8558, "taker_buy_base": 1263402.94, "taker_buy_quote": 915070.67523 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.721, "high": 0.735, "low": 0.715, "close": 0.732, "volume": 2608380.32, "close_time": 1744387199999, "quote_volume": 1889838.33858, "trades": 10062, "taker_buy_base": 1358466.43, "taker_buy_quote": 985072.71191 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.732, "high": 0.741, "low": 0.724, "close": 0.73, "volume": 1524057.43, "close_time": 1744401599999, "quote_volume": 1119073.65205, "trades": 6557, "taker_buy_base": 795156.62, "taker_buy_quote": 583869.71398 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.73, "high": 0.739, "low": 0.728, "close": 0.732, "volume": 546345.58, "close_time": 1744415999999, "quote_volume": 400175.65459, "trades": 2558, "taker_buy_base": 282498.86, "taker_buy_quote": 207126.29281 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.731, "high": 0.734, "low": 0.72, "close": 0.725, "volume": 592681.67, "close_time": 1744430399999, "quote_volume": 431030.60199, "trades": 3336, "taker_buy_base": 250061.66, "taker_buy_quote": 181964.85511 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.724, "high": 0.74, "low": 0.72, "close": 0.739, "volume": 991553.26, "close_time": 1744444799999, "quote_volume": 724771.60797, "trades": 4329, "taker_buy_base": 544754.01, "taker_buy_quote": 398063.205 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.739, "high": 0.753, "low": 0.737, "close": 0.744, "volume": 1188513.29, "close_time": 1744459199999, "quote_volume": 888484.71928, "trades": 4704, "taker_buy_base": 545760.77, "taker_buy_quote": 408137.59922 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.745, "high": 0.77, "low": 0.74, "close": 0.758, "volume": 2049272.95, "close_time": 1744473599999, "quote_volume": 1551206.47723, "trades": 11866, "taker_buy_base": 1033234.09, "taker_buy_quote": 781926.95022 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.758, "high": 0.767, "low": 0.751, "close": 0.757, "volume": 1045715.29, "close_time": 1744487999999, "quote_volume": 793745.23724, "trades": 6474, "taker_buy_base": 454234.78, "taker_buy_quote": 344954.54407 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.757, "high": 0.767, "low": 0.754, "close": 0.757, "volume": 1111300.0, "close_time": 1744502399999, "quote_volume": 845144.2648, "trades": 6494, "taker_buy_base": 521034.53, "taker_buy_quote": 396501.81969 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.757, "high": 0.764, "low": 0.744, "close": 0.745, "volume": 1730637.24, "close_time": 1744516799999, "quote_volume": 1303353.81615, "trades": 7738, "taker_buy_base": 714630.65, "taker_buy_quote": 538145.05947 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.745, "high": 0.748, "low": 0.735, "close": 0.74, "volume": 1205222.06, "close_time": 1744531199999, "quote_volume": 892000.56698, "trades": 4515, "taker_buy_base": 433324.8, "taker_buy_quote": 320853.4445 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.739, "high": 0.752, "low": 0.736, "close": 0.74, "volume": 933620.22, "close_time": 1744545599999, "quote_volume": 694547.64361, "trades": 4356, "taker_buy_base": 519684.51, "taker_buy_quote": 386868.78675 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.739, "high": 0.745, "low": 0.721, "close": 0.73, "volume": 1724328.0, "close_time": 1744559999999, "quote_volume": 1260456.93581, "trades": 8627, "taker_buy_base": 717336.57, "taker_buy_quote": 524740.83182 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.731, "high": 0.775, "low": 0.714, "close": 0.724, "volume": 3792062.65, "close_time": 1744574399999, "quote_volume": 2824294.47279, "trades": 21067, "taker_buy_base": 1741961.23, "taker_buy_quote": 1298184.02961 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.724, "high": 0.736, "low": 0.703, "close": 0.721, "volume": 2526838.03, "close_time": 1744588799999, "quote_volume": 1817252.94856, "trades": 15322, "taker_buy_base": 1204302.08, "taker_buy_quote": 866197.8913 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.721, "high": 0.762, "low": 0.718, "close": 0.738, "volume": 2018807.43, "close_time": 1744603199999, "quote_volume": 1498578.6337, "trades": 14059, "taker_buy_base": 1117548.73, "taker_buy_quote": 829835.15011 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.738, "high": 0.754, "low": 0.729, "close": 0.742, "volume": 1257822.81, "close_time": 1744617599999, "quote_volume": 930441.50404, "trades": 8533, "taker_buy_base": 524676.59, "taker_buy_quote": 388221.26256 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.742, "high": 0.79, "low": 0.732, "close": 0.783, "volume": 4777948.7, "close_time": 1744631999999, "quote_volume": 3668580.22372, "trades": 26973, "taker_buy_base": 2820610.36, "taker_buy_quote": 2166211.02917 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.783, "high": 0.785, "low": 0.712, "close": 0.716, "volume": 5089502.31, "close_time": 1744646399999, "quote_volume": 3821250.98013, "trades": 28689, "taker_buy_base": 2185697.5, "taker_buy_quote": 1643622.07963 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.716, "high": 0.727, "low": 0.704, "close": 0.716, "volume": 2896868.57, "close_time": 1744660799999, "quote_volume": 2074827.0362, "trades": 17575, "taker_buy_base": 1491449.08, "taker_buy_quote": 1068594.64205 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.716, "high": 0.72, "low": 0.702, "close": 0.706, "volume": 1276830.09, "close_time": 1744675199999, "quote_volume": 905437.79965, "trades": 7667, "taker_buy_base": 670419.49, "taker_buy_quote": 475449.08783 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.707, "high": 0.726, "low": 0.697, "close": 0.724, "volume": 2196267.92, "close_time": 1744689599999, "quote_volume": 1563156.2373, "trades": 12039, "taker_buy_base": 1129052.84, "taker_buy_quote": 804520.53315 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.723, "high": 0.732, "low": 0.714, "close": 0.726, "volume": 1525162.69, "close_time": 1744703999999, "quote_volume": 1105078.32511, "trades": 9464, "taker_buy_base": 799796.16, "taker_buy_quote": 579873.60804 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.726, "high": 0.726, "low": 0.692, "close": 0.704, "volume": 2060190.86, "close_time": 1744718399999, "quote_volume": 1454918.94844, "trades": 10698, "taker_buy_base": 977439.0, "taker_buy_quote": 689536.51919 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.703, "high": 0.719, "low": 0.685, "close": 0.693, "volume": 4041230.58, "close_time": 1744732799999, "quote_volume": 2824605.73071, "trades": 21114, "taker_buy_base": 1985983.91, "taker_buy_quote": 1390703.47514 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.693, "high": 0.694, "low": 0.677, "close": 0.686, "volume": 1797043.54, "close_time": 1744747199999, "quote_volume": 1234400.48787, "trades": 8637, "taker_buy_base": 952709.9, "taker_buy_quote": 654763.27583 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.686, "high": 0.691, "low": 0.679, "close": 0.685, "volume": 1134979.22, "close_time": 1744761599999, "quote_volume": 777186.52896, "trades": 5759, "taker_buy_base": 529533.28, "taker_buy_quote": 362907.70441 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.685, "high": 0.7, "low": 0.677, "close": 0.692, "volume": 1369728.2, "close_time": 1744775999999, "quote_volume": 946500.33081, "trades": 7732, "taker_buy_base": 665190.61, "taker_buy_quote": 459722.41752 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.692, "high": 0.692, "low": 0.667, "close": 0.669, "volume": 2034220.69, "close_time": 1744790399999, "quote_volume": 1381703.31536, "trades": 9246, "taker_buy_base": 931580.23, "taker_buy_quote": 632923.59691 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.67, "high": 0.682, "low": 0.665, "close": 0.675, "volume": 2311495.2, "close_time": 1744804799999, "quote_volume": 1557090.41529, "trades": 11662, "taker_buy_base": 1243775.46, "taker_buy_quote": 838723.27957 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.676, "high": 0.688, "low": 0.664, "close": 0.676, "volume": 2202485.03, "close_time": 1744819199999, "quote_volume": 1490404.19761, "trades": 14008, "taker_buy_base": 1225586.41, "taker_buy_quote": 829475.71349 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.677, "high": 0.691, "low": 0.656, "close": 0.687, "volume": 3485793.29, "close_time": 1744833599999, "quote_volume": 2351825.29154, "trades": 24979, "taker_buy_base": 1700609.06, "taker_buy_quote": 1147585.6831 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.687, "high": 0.694, "low": 0.681, "close": 0.686, "volume": 1039107.84, "close_time": 1744847999999, "quote_volume": 713977.3041, "trades": 6941, "taker_buy_base": 537197.06, "taker_buy_quote": 369280.03418 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.685, "high": 0.692, "low": 0.682, "close": 0.69, "volume": 917965.61, "close_time": 1744862399999, "quote_volume": 630898.18147, "trades": 5533, "taker_buy_base": 451516.06, "taker_buy_quote": 310366.22901 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.69, "high": 0.71, "low": 0.688, "close": 0.703, "volume": 1346192.17, "close_time": 1744876799999, "quote_volume": 942478.05384, "trades": 7656, "taker_buy_base": 632675.62, "taker_buy_quote": 443353.01995 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.703, "high": 0.704, "low": 0.686, "close": 0.686, "volume": 878300.72, "close_time": 1744891199999, "quote_volume": 609295.5247, "trades": 5170, "taker_buy_base": 390680.38, "taker_buy_quote": 271088.9171 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.687, "high": 0.694, "low": 0.67, "close": 0.682, "volume": 1872863.31, "close_time": 1744905599999, "quote_volume": 1278790.45806, "trades": 10428, "taker_buy_base": 859600.43, "taker_buy_quote": 587349.19725 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.683, "high": 0.699, "low": 0.679, "close": 0.685, "volume": 1600311.7, "close_time": 1744919999999, "quote_volume": 1104102.66782, "trades": 9934, "taker_buy_base": 779282.82, "taker_buy_quote": 537310.45771 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.686, "high": 0.692, "low": 0.681, "close": 0.683, "volume": 708962.02, "close_time": 1744934399999, "quote_volume": 487254.40305, "trades": 4292, "taker_buy_base": 388909.39, "taker_buy_quote": 267364.41714 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.683, "high": 0.689, "low": 0.674, "close": 0.688, "volume": 928651.36, "close_time": 1744948799999, "quote_volume": 632775.34442, "trades": 4888, "taker_buy_base": 498698.02, "taker_buy_quote": 340014.86741 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.688, "high": 0.697, "low": 0.683, "close": 0.696, "volume": 813060.01, "close_time": 1744963199999, "quote_volume": 560380.90569, "trades": 4347, "taker_buy_base": 403022.74, "taker_buy_quote": 278089.15534 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.696, "high": 0.701, "low": 0.69, "close": 0.693, "volume": 1113612.68, "close_time": 1744977599999, "quote_volume": 773884.00452, "trades": 5167, "taker_buy_base": 503982.89, "taker_buy_quote": 350641.99625 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.692, "high": 0.699, "low": 0.684, "close": 0.69, "volume": 1014040.84, "close_time": 1744991999999, "quote_volume": 701286.17829, "trades": 4746, "taker_buy_base": 473443.68, "taker_buy_quote": 327604.49416 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.689, "high": 0.697, "low": 0.689, "close": 0.695, "volume": 588376.94, "close_time": 1745006399999, "quote_volume": 408655.61375, "trades": 2952, "taker_buy_base": 276944.77, "taker_buy_quote": 192395.19375 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.695, "high": 0.7, "low": 0.693, "close": 0.699, "volume": 513981.5, "close_time": 1745020799999, "quote_volume": 357576.08218, "trades": 2603, "taker_buy_base": 259729.45, "taker_buy_quote": 180694.85723 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.699, "high": 0.709, "low": 0.696, "close": 0.706, "volume": 1135472.5, "close_time": 1745035199999, "quote_volume": 798567.65814, "trades": 4140, "taker_buy_base": 603149.33, "taker_buy_quote": 424200.24448 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.705, "high": 0.713, "low": 0.698, "close": 0.702, "volume": 784446.5, "close_time": 1745049599999, "quote_volume": 551742.22045, "trades": 4036, "taker_buy_base": 405704.86, "taker_buy_quote": 285729.50609 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.703, "high": 0.704, "low": 0.693, "close": 0.694, "volume": 914142.34, "close_time": 1745063999999, "quote_volume": 638251.79123, "trades": 3683, "taker_buy_base": 461815.6, "taker_buy_quote": 322410.0396 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.695, "high": 0.706, "low": 0.692, "close": 0.703, "volume": 897512.06, "close_time": 1745078399999, "quote_volume": 627029.90364, "trades": 3216, "taker_buy_base": 546284.17, "taker_buy_quote": 381701.38634 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.704, "high": 0.721, "low": 0.7, "close": 0.712, "volume": 1143407.87, "close_time": 1745092799999, "quote_volume": 813589.26637, "trades": 5286, "taker_buy_base": 577796.17, "taker_buy_quote": 411303.94178 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.712, "high": 0.719, "low": 0.709, "close": 0.71, "volume": 689539.52, "close_time": 1745107199999, "quote_volume": 491877.81915, "trades": 2654, "taker_buy_base": 349289.54, "taker_buy_quote": 249295.45487 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.71, "high": 0.719, "low": 0.706, "close": 0.718, "volume": 687437.8, "close_time": 1745121599999, "quote_volume": 490801.35384, "trades": 2784, "taker_buy_base": 393984.51, "taker_buy_quote": 281389.89305 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.718, "high": 0.726, "low": 0.711, "close": 0.713, "volume": 1169433.0, "close_time": 1745135999999, "quote_volume": 842284.65601, "trades": 5289, "taker_buy_base": 597177.73, "taker_buy_quote": 430381.22567 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.713, "high": 0.715, "low": 0.7, "close": 0.701, "volume": 1443936.13, "close_time": 1745150399999, "quote_volume": 1020985.69858, "trades": 7261, "taker_buy_base": 686940.85, "taker_buy_quote": 485876.82854 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.701, "high": 0.71, "low": 0.699, "close": 0.703, "volume": 852466.38, "close_time": 1745164799999, "quote_volume": 600609.20878, "trades": 5139, "taker_buy_base": 437256.42, "taker_buy_quote": 308252.72545 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.702, "high": 0.72, "low": 0.701, "close": 0.719, "volume": 890139.61, "close_time": 1745179199999, "quote_volume": 633526.66744, "trades": 5797, "taker_buy_base": 516823.26, "taker_buy_quote": 367988.71933 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.719, "high": 0.727, "low": 0.713, "close": 0.716, "volume": 629811.33, "close_time": 1745193599999, "quote_volume": 453812.10188, "trades": 5680, "taker_buy_base": 293389.31, "taker_buy_quote": 211451.51077 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.716, "high": 0.747, "low": 0.716, "close": 0.735, "volume": 3261764.64, "close_time": 1745207999999, "quote_volume": 2409060.35581, "trades": 18591, "taker_buy_base": 1562507.46, "taker_buy_quote": 1153531.20277 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.736, "high": 0.749, "low": 0.732, "close": 0.749, "volume": 1553996.37, "close_time": 1745222399999, "quote_volume": 1151216.33163, "trades": 6929, "taker_buy_base": 837813.08, "taker_buy_quote": 620855.9061 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.75, "high": 0.752, "low": 0.731, "close": 0.736, "volume": 2171364.86, "close_time": 1745236799999, "quote_volume": 1610661.54507, "trades": 8574, "taker_buy_base": 843239.27, "taker_buy_quote": 626232.12899 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.736, "high": 0.747, "low": 0.729, "close": 0.733, "volume": 2634740.3, "close_time": 1745251199999, "quote_volume": 1942798.79134, "trades": 16256, "taker_buy_base": 1295321.89, "taker_buy_quote": 955537.36963 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.733, "high": 0.733, "low": 0.704, "close": 0.717, "volume": 2157435.82, "close_time": 1745265599999, "quote_volume": 1549658.30303, "trades": 16341, "taker_buy_base": 1001139.61, "taker_buy_quote": 718252.22318 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.717, "high": 0.719, "low": 0.708, "close": 0.713, "volume": 905743.81, "close_time": 1745279999999, "quote_volume": 646218.84659, "trades": 4294, "taker_buy_base": 415747.12, "taker_buy_quote": 296648.63599 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.713, "high": 0.723, "low": 0.694, "close": 0.709, "volume": 2599634.89, "close_time": 1745294399999, "quote_volume": 1839635.70278, "trades": 13360, "taker_buy_base": 1269355.49, "taker_buy_quote": 898599.42573 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.709, "high": 0.725, "low": 0.694, "close": 0.721, "volume": 1969201.13, "close_time": 1745308799999, "quote_volume": 1393252.44871, "trades": 10247, "taker_buy_base": 983083.75, "taker_buy_quote": 696742.93134 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.721, "high": 0.738, "low": 0.72, "close": 0.732, "volume": 2769217.22, "close_time": 1745323199999, "quote_volume": 2017875.5395, "trades": 13470, "taker_buy_base": 1558861.28, "taker_buy_quote": 1136121.88413 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.731, "high": 0.773, "low": 0.727, "close": 0.761, "volume": 4878143.8, "close_time": 1745337599999, "quote_volume": 3652459.60302, "trades": 26764, "taker_buy_base": 2585033.55, "taker_buy_quote": 1936326.09161 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.762, "high": 0.767, "low": 0.752, "close": 0.76, "volume": 2036570.36, "close_time": 1745351999999, "quote_volume": 1548561.77806, "trades": 13940, "taker_buy_base": 987817.09, "taker_buy_quote": 751478.59116 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.76, "high": 0.787, "low": 0.757, "close": 0.783, "volume": 2440442.44, "close_time": 1745366399999, "quote_volume": 1891520.96851, "trades": 16904, "taker_buy_base": 1164216.33, "taker_buy_quote": 902452.69999 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.783, "high": 0.813, "low": 0.779, "close": 0.81, "volume": 4012857.08, "close_time": 1745380799999, "quote_volume": 3205039.70996, "trades": 19971, "taker_buy_base": 2138585.77, "taker_buy_quote": 1707361.58946 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.809, "high": 0.82, "low": 0.798, "close": 0.812, "volume": 2704761.48, "close_time": 1745395199999, "quote_volume": 2187709.47652, "trades": 15794, "taker_buy_base": 1346270.3, "taker_buy_quote": 1089753.17265 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.812, "high": 0.823, "low": 0.797, "close": 0.816, "volume": 2652463.05, "close_time": 1745409599999, "quote_volume": 2152320.0729, "trades": 14481, "taker_buy_base": 1267106.55, "taker_buy_quote": 1028721.68005 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.816, "high": 0.828, "low": 0.791, "close": 0.813, "volume": 6716467.25, "close_time": 1745423999999, "quote_volume": 5432942.77758, "trades": 40726, "taker_buy_base": 3300294.27, "taker_buy_quote": 2669768.4036 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.813, "high": 0.821, "low": 0.801, "close": 0.806, "volume": 2356002.41, "close_time": 1745438399999, "quote_volume": 1908088.92432, "trades": 15860, "taker_buy_base": 1072940.35, "taker_buy_quote": 869677.89158 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.805, "high": 0.82, "low": 0.805, "close": 0.813, "volume": 1131102.48, "close_time": 1745452799999, "quote_volume": 920218.33571, "trades": 7057, "taker_buy_base": 573671.69, "taker_buy_quote": 466845.07153 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.812, "high": 0.822, "low": 0.795, "close": 0.796, "volume": 2293834.82, "close_time": 1745467199999, "quote_volume": 1861839.78243, "trades": 13694, "taker_buy_base": 1061490.04, "taker_buy_quote": 862798.03729 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.797, "high": 0.816, "low": 0.792, "close": 0.797, "volume": 1829488.18, "close_time": 1745481599999, "quote_volume": 1469408.45361, "trades": 12948, "taker_buy_base": 883507.33, "taker_buy_quote": 709971.80891 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.798, "high": 0.815, "low": 0.783, "close": 0.811, "volume": 2670310.83, "close_time": 1745495999999, "quote_volume": 2136422.83698, "trades": 17337, "taker_buy_base": 1316255.86, "taker_buy_quote": 1052823.79297 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.812, "high": 0.852, "low": 0.805, "close": 0.841, "volume": 4677546.56, "close_time": 1745510399999, "quote_volume": 3882635.98326, "trades": 32708, "taker_buy_base": 2803144.94, "taker_buy_quote": 2325609.49998 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.84, "high": 0.85, "low": 0.819, "close": 0.837, "volume": 2011197.71, "close_time": 1745524799999, "quote_volume": 1679469.67618, "trades": 17206, "taker_buy_base": 826887.86, "taker_buy_quote": 691056.37048 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.837, "high": 0.844, "low": 0.829, "close": 0.837, "volume": 1222771.83, "close_time": 1745539199999, "quote_volume": 1023079.86781, "trades": 8199, "taker_buy_base": 589734.56, "taker_buy_quote": 493796.15809 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.837, "high": 0.848, "low": 0.812, "close": 0.831, "volume": 2315924.54, "close_time": 1745553599999, "quote_volume": 1922752.53383, "trades": 14418, "taker_buy_base": 1235442.6, "taker_buy_quote": 1025474.09922 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.831, "high": 0.854, "low": 0.827, "close": 0.854, "volume": 2296705.01, "close_time": 1745567999999, "quote_volume": 1932777.44228, "trades": 12518, "taker_buy_base": 1341262.84, "taker_buy_quote": 1128528.84445 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.853, "high": 0.863, "low": 0.84, "close": 0.852, "volume": 2305281.47, "close_time": 1745582399999, "quote_volume": 1962751.01472, "trades": 15043, "taker_buy_base": 1217216.1, "taker_buy_quote": 1037187.09151 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.853, "high": 0.868, "low": 0.835, "close": 0.853, "volume": 4975158.2, "close_time": 1745596799999, "quote_volume": 4239656.99408, "trades": 31092, "taker_buy_base": 2348392.38, "taker_buy_quote": 2001603.18707 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.853, "high": 0.867, "low": 0.842, "close": 0.854, "volume": 1749643.44, "close_time": 1745611199999, "quote_volume": 1498348.82655, "trades": 13398, "taker_buy_base": 799118.86, "taker_buy_quote": 684307.18015 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.853, "high": 0.864, "low": 0.847, "close": 0.854, "volume": 912032.15, "close_time": 1745625599999, "quote_volume": 780687.47116, "trades": 7164, "taker_buy_base": 437323.08, "taker_buy_quote": 374350.02203 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.854, "high": 0.881, "low": 0.854, "close": 0.865, "volume": 2129607.64, "close_time": 1745639999999, "quote_volume": 1851398.57366, "trades": 13321, "taker_buy_base": 1054284.57, "taker_buy_quote": 916833.19018 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.865, "high": 0.879, "low": 0.851, "close": 0.868, "volume": 1138207.47, "close_time": 1745654399999, "quote_volume": 986872.55609, "trades": 9174, "taker_buy_base": 473768.22, "taker_buy_quote": 410624.21386 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.867, "high": 0.887, "low": 0.851, "close": 0.854, "volume": 2873619.93, "close_time": 1745668799999, "quote_volume": 2495475.24445, "trades": 23058, "taker_buy_base": 1363469.59, "taker_buy_quote": 1184837.07272 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.854, "high": 0.862, "low": 0.84, "close": 0.86, "volume": 2272152.36, "close_time": 1745683199999, "quote_volume": 1935936.3438, "trades": 16754, "taker_buy_base": 1041865.51, "taker_buy_quote": 888454.78454 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.86, "high": 0.864, "low": 0.851, "close": 0.862, "volume": 934932.71, "close_time": 1745697599999, "quote_volume": 802361.06112, "trades": 7652, "taker_buy_base": 480068.97, "taker_buy_quote": 412202.35858 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.863, "high": 0.87, "low": 0.857, "close": 0.87, "volume": 1201895.34, "close_time": 1745711999999, "quote_volume": 1039482.7646, "trades": 8393, "taker_buy_base": 687364.34, "taker_buy_quote": 594761.47419 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.869, "high": 0.901, "low": 0.857, "close": 0.864, "volume": 4565036.31, "close_time": 1745726399999, "quote_volume": 4018786.40319, "trades": 31111, "taker_buy_base": 2475977.79, "taker_buy_quote": 2183961.90099 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.863, "high": 0.867, "low": 0.84, "close": 0.856, "volume": 1488778.37, "close_time": 1745740799999, "quote_volume": 1266444.27398, "trades": 9698, "taker_buy_base": 710485.38, "taker_buy_quote": 604682.93204 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.855, "high": 0.86, "low": 0.85, "close": 0.853, "volume": 1023354.86, "close_time": 1745755199999, "quote_volume": 874789.74875, "trades": 6957, "taker_buy_base": 486488.52, "taker_buy_quote": 416070.83502 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.852, "high": 0.855, "low": 0.833, "close": 0.843, "volume": 1561942.02, "close_time": 1745769599999, "quote_volume": 1319646.41138, "trades": 12597, "taker_buy_base": 753901.82, "taker_buy_quote": 637490.15552 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.843, "high": 0.85, "low": 0.832, "close": 0.85, "volume": 709802.72, "close_time": 1745783999999, "quote_volume": 598516.63028, "trades": 5515, "taker_buy_base": 348126.2, "taker_buy_quote": 293729.11105 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.85, "high": 0.851, "low": 0.834, "close": 0.835, "volume": 414748.27, "close_time": 1745798399999, "quote_volume": 348402.8617, "trades": 4327, "taker_buy_base": 192950.3, "taker_buy_quote": 162063.38258 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.836, "high": 0.846, "low": 0.812, "close": 0.844, "volume": 2558622.67, "close_time": 1745812799999, "quote_volume": 2121795.27295, "trades": 18974, "taker_buy_base": 1100180.92, "taker_buy_quote": 913190.11401 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.844, "high": 0.869, "low": 0.844, "close": 0.867, "volume": 1611341.08, "close_time": 1745827199999, "quote_volume": 1379442.18527, "trades": 10536, "taker_buy_base": 917008.25, "taker_buy_quote": 785041.20436 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.867, "high": 0.876, "low": 0.854, "close": 0.87, "volume": 3329498.24, "close_time": 1745841599999, "quote_volume": 2886785.55582, "trades": 22606, "taker_buy_base": 2071216.63, "taker_buy_quote": 1797337.96601 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.87, "high": 0.87, "low": 0.815, "close": 0.823, "volume": 3112915.89, "close_time": 1745855999999, "quote_volume": 2611628.55891, "trades": 19125, "taker_buy_base": 1226081.32, "taker_buy_quote": 1034037.40653 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.823, "high": 0.851, "low": 0.813, "close": 0.847, "volume": 1806811.53, "close_time": 1745870399999, "quote_volume": 1504868.97894, "trades": 15644, "taker_buy_base": 982735.48, "taker_buy_quote": 817946.2379 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.848, "high": 0.849, "low": 0.834, "close": 0.839, "volume": 1168916.0, "close_time": 1745884799999, "quote_volume": 982969.74924, "trades": 11200, "taker_buy_base": 540159.46, "taker_buy_quote": 454192.16638 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.839, "high": 0.847, "low": 0.834, "close": 0.845, "volume": 1019031.14, "close_time": 1745899199999, "quote_volume": 856714.657, "trades": 10522, "taker_buy_base": 513553.71, "taker_buy_quote": 431838.11919 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.846, "high": 0.868, "low": 0.834, "close": 0.853, "volume": 2124091.74, "close_time": 1745913599999, "quote_volume": 1818029.9231, "trades": 10231, "taker_buy_base": 1115458.6, "taker_buy_quote": 955760.61824 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.854, "high": 0.867, "low": 0.846, "close": 0.857, "volume": 2283040.65, "close_time": 1745927999999, "quote_volume": 1951172.1486, "trades": 13185, "taker_buy_base": 1182998.15, "taker_buy_quote": 1011999.1564 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.857, "high": 0.858, "low": 0.836, "close": 0.844, "volume": 2040107.46, "close_time": 1745942399999, "quote_volume": 1727011.93748, "trades": 13702, "taker_buy_base": 826884.73, "taker_buy_quote": 700243.22556 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.844, "high": 0.857, "low": 0.843, "close": 0.849, "volume": 1338524.11, "close_time": 1745956799999, "quote_volume": 1139204.12117, "trades": 9141, "taker_buy_base": 695677.36, "taker_buy_quote": 592255.43606 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.849, "high": 0.851, "low": 0.815, "close": 0.827, "volume": 1338811.67, "close_time": 1745971199999, "quote_volume": 1107700.21619, "trades": 9077, "taker_buy_base": 633037.52, "taker_buy_quote": 523482.93251 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.827, "high": 0.837, "low": 0.819, "close": 0.829, "volume": 945552.61, "close_time": 1745985599999, "quote_volume": 783278.64301, "trades": 7095, "taker_buy_base": 371575.83, "taker_buy_quote": 307929.14498 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.83, "high": 0.834, "low": 0.823, "close": 0.828, "volume": 703250.9, "close_time": 1745999999999, "quote_volume": 582758.17119, "trades": 4726, "taker_buy_base": 367514.86, "taker_buy_quote": 304730.95782 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.827, "high": 0.84, "low": 0.823, "close": 0.839, "volume": 663372.55, "close_time": 1746014399999, "quote_volume": 552441.08262, "trades": 4620, "taker_buy_base": 352312.56, "taker_buy_quote": 293433.43939 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.839, "high": 0.841, "low": 0.79, "close": 0.82, "volume": 3551604.28, "close_time": 1746028799999, "quote_volume": 2875687.82167, "trades": 26284, "taker_buy_base": 1723031.78, "taker_buy_quote": 1396223.91823 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.821, "high": 0.834, "low": 0.802, "close": 0.832, "volume": 1723007.82, "close_time": 1746043199999, "quote_volume": 1408026.6877, "trades": 10455, "taker_buy_base": 965077.66, "taker_buy_quote": 788431.98415 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.831, "high": 0.849, "low": 0.829, "close": 0.83, "volume": 1005041.95, "close_time": 1746057599999, "quote_volume": 844758.65051, "trades": 8379, "taker_buy_base": 570247.48, "taker_buy_quote": 479526.88236 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.831, "high": 0.85, "low": 0.83, "close": 0.836, "volume": 938308.09, "close_time": 1746071999999, "quote_volume": 789238.82446, "trades": 7659, "taker_buy_base": 491548.5, "taker_buy_quote": 413609.2033 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.837, "high": 0.847, "low": 0.833, "close": 0.839, "volume": 837501.98, "close_time": 1746086399999, "quote_volume": 704506.10294, "trades": 7531, "taker_buy_base": 324818.46, "taker_buy_quote": 273357.97084 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.839, "high": 0.863, "low": 0.837, "close": 0.86, "volume": 2167920.4, "close_time": 1746100799999, "quote_volume": 1847756.30246, "trades": 14533, "taker_buy_base": 1297281.92, "taker_buy_quote": 1105688.8314 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.861, "high": 0.874, "low": 0.843, "close": 0.863, "volume": 3191275.72, "close_time": 1746115199999, "quote_volume": 2740323.77693, "trades": 22245, "taker_buy_base": 1576044.53, "taker_buy_quote": 1356187.68929 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.863, "high": 0.875, "low": 0.857, "close": 0.861, "volume": 1287630.48, "close_time": 1746129599999, "quote_volume": 1113945.82079, "trades": 9593, "taker_buy_base": 609697.38, "taker_buy_quote": 528008.04958 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.861, "high": 0.867, "low": 0.85, "close": 0.858, "volume": 960424.84, "close_time": 1746143999999, "quote_volume": 826014.6804, "trades": 7879, "taker_buy_base": 392801.11, "taker_buy_quote": 337779.65611 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.857, "high": 0.87, "low": 0.854, "close": 0.86, "volume": 1496572.9, "close_time": 1746158399999, "quote_volume": 1291662.93417, "trades": 11490, "taker_buy_base": 623926.82, "taker_buy_quote": 538414.87312 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.861, "high": 0.863, "low": 0.844, "close": 0.844, "volume": 1293699.29, "close_time": 1746172799999, "quote_volume": 1104660.62268, "trades": 10696, "taker_buy_base": 549535.0, "taker_buy_quote": 469626.15961 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.844, "high": 0.856, "low": 0.841, "close": 0.85, "volume": 946602.88, "close_time": 1746187199999, "quote_volume": 803872.88766, "trades": 7805, "taker_buy_base": 571351.84, "taker_buy_quote": 485403.73631 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.849, "high": 0.869, "low": 0.845, "close": 0.856, "volume": 1819316.46, "close_time": 1746201599999, "quote_volume": 1556455.92313, "trades": 13366, "taker_buy_base": 929977.59, "taker_buy_quote": 796494.27385 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.857, "high": 0.878, "low": 0.846, "close": 0.85, "volume": 2090566.6, "close_time": 1746215999999, "quote_volume": 1810315.20462, "trades": 13829, "taker_buy_base": 1111975.33, "taker_buy_quote": 964752.40426 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.85, "high": 0.862, "low": 0.849, "close": 0.86, "volume": 884406.28, "close_time": 1746230399999, "quote_volume": 757420.21915, "trades": 5479, "taker_buy_base": 414868.53, "taker_buy_quote": 355265.85064 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.86, "high": 0.862, "low": 0.845, "close": 0.849, "volume": 918145.84, "close_time": 1746244799999, "quote_volume": 781297.74574, "trades": 5930, "taker_buy_base": 428432.44, "taker_buy_quote": 364766.74607 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.849, "high": 0.854, "low": 0.837, "close": 0.837, "volume": 709628.6, "close_time": 1746259199999, "quote_volume": 598975.09373, "trades": 4162, "taker_buy_base": 260468.98, "taker_buy_quote": 220136.10411 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.837, "high": 0.838, "low": 0.819, "close": 0.819, "volume": 1627240.97, "close_time": 1746273599999, "quote_volume": 1347916.34923, "trades": 6954, "taker_buy_base": 601585.34, "taker_buy_quote": 498548.14522 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.82, "high": 0.831, "low": 0.819, "close": 0.823, "volume": 787807.3, "close_time": 1746287999999, "quote_volume": 649760.25134, "trades": 5217, "taker_buy_base": 338530.97, "taker_buy_quote": 279375.42757 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.822, "high": 0.826, "low": 0.802, "close": 0.825, "volume": 1445623.06, "close_time": 1746302399999, "quote_volume": 1178379.57153, "trades": 8863, "taker_buy_base": 709761.78, "taker_buy_quote": 579039.38457 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.825, "high": 0.834, "low": 0.819, "close": 0.822, "volume": 860837.33, "close_time": 1746316799999, "quote_volume": 710610.95256, "trades": 5688, "taker_buy_base": 396882.81, "taker_buy_quote": 327850.76332 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.823, "high": 0.833, "low": 0.811, "close": 0.818, "volume": 1479072.01, "close_time": 1746331199999, "quote_volume": 1216080.46888, "trades": 10835, "taker_buy_base": 663942.6, "taker_buy_quote": 546295.45054 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.818, "high": 0.832, "low": 0.812, "close": 0.823, "volume": 1293691.56, "close_time": 1746345599999, "quote_volume": 1064379.95993, "trades": 8233, "taker_buy_base": 572546.14, "taker_buy_quote": 471404.46468 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.823, "high": 0.824, "low": 0.809, "close": 0.817, "volume": 1235019.99, "close_time": 1746359999999, "quote_volume": 1007234.83187, "trades": 7508, "taker_buy_base": 591129.81, "taker_buy_quote": 481905.60291 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.817, "high": 0.819, "low": 0.804, "close": 0.812, "volume": 1233215.28, "close_time": 1746374399999, "quote_volume": 1000739.98597, "trades": 6348, "taker_buy_base": 660871.41, "taker_buy_quote": 536390.47776 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.811, "high": 0.814, "low": 0.798, "close": 0.802, "volume": 1265900.7, "close_time": 1746388799999, "quote_volume": 1018225.88163, "trades": 8145, "taker_buy_base": 607879.96, "taker_buy_quote": 489225.18793 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.802, "high": 0.81, "low": 0.794, "close": 0.799, "volume": 891013.38, "close_time": 1746403199999, "quote_volume": 713320.50491, "trades": 6871, "taker_buy_base": 438973.4, "taker_buy_quote": 351635.60027 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.799, "high": 0.809, "low": 0.791, "close": 0.8, "volume": 1312604.16, "close_time": 1746417599999, "quote_volume": 1049599.96137, "trades": 10427, "taker_buy_base": 634079.79, "taker_buy_quote": 507372.18597 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.8, "high": 0.819, "low": 0.799, "close": 0.817, "volume": 625649.1, "close_time": 1746431999999, "quote_volume": 507878.49181, "trades": 5603, "taker_buy_base": 351003.57, "taker_buy_quote": 284993.28743 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.816, "high": 0.828, "low": 0.796, "close": 0.799, "volume": 1236016.1, "close_time": 1746446399999, "quote_volume": 1005155.03541, "trades": 7045, "taker_buy_base": 634310.65, "taker_buy_quote": 516157.57158 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.799, "high": 0.807, "low": 0.79, "close": 0.795, "volume": 1327334.37, "close_time": 1746460799999, "quote_volume": 1061092.88644, "trades": 11002, "taker_buy_base": 676898.82, "taker_buy_quote": 541624.35003 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.795, "high": 0.806, "low": 0.786, "close": 0.79, "volume": 1422335.94, "close_time": 1746475199999, "quote_volume": 1133360.06406, "trades": 9204, "taker_buy_base": 774816.33, "taker_buy_quote": 617813.12595 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.79, "high": 0.794, "low": 0.773, "close": 0.785, "volume": 1783213.97, "close_time": 1746489599999, "quote_volume": 1395027.69171, "trades": 9486, "taker_buy_base": 971005.47, "taker_buy_quote": 759501.09737 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.785, "high": 0.789, "low": 0.768, "close": 0.783, "volume": 1454867.47, "close_time": 1746503999999, "quote_volume": 1130525.2463, "trades": 8982, "taker_buy_base": 626226.97, "taker_buy_quote": 486703.54948 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.782, "high": 0.787, "low": 0.775, "close": 0.778, "volume": 830888.25, "close_time": 1746518399999, "quote_volume": 648544.34195, "trades": 4846, "taker_buy_base": 395492.13, "taker_buy_quote": 308983.08858 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.778, "high": 0.778, "low": 0.746, "close": 0.754, "volume": 2987237.49, "close_time": 1746532799999, "quote_volume": 2276256.798, "trades": 13708, "taker_buy_base": 1503666.95, "taker_buy_quote": 1147862.50334 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.754, "high": 0.767, "low": 0.745, "close": 0.751, "volume": 2070783.86, "close_time": 1746547199999, "quote_volume": 1561541.03646, "trades": 12824, "taker_buy_base": 1087172.71, "taker_buy_quote": 820270.13192 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.752, "high": 0.77, "low": 0.745, "close": 0.759, "volume": 2177759.47, "close_time": 1746561599999, "quote_volume": 1646384.64998, "trades": 14263, "taker_buy_base": 1115634.39, "taker_buy_quote": 843362.11271 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.759, "high": 0.78, "low": 0.741, "close": 0.778, "volume": 2655051.23, "close_time": 1746575999999, "quote_volume": 2022571.71177, "trades": 14865, "taker_buy_base": 1363113.13, "taker_buy_quote": 1039353.44442 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.778, "high": 0.792, "low": 0.772, "close": 0.781, "volume": 2244573.66, "close_time": 1746590399999, "quote_volume": 1756496.91413, "trades": 12874, "taker_buy_base": 1166146.43, "taker_buy_quote": 913477.00252 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.781, "high": 0.792, "low": 0.775, "close": 0.792, "volume": 1596295.76, "close_time": 1746604799999, "quote_volume": 1249573.87185, "trades": 9043, "taker_buy_base": 742324.29, "taker_buy_quote": 581244.12018 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.792, "high": 0.801, "low": 0.787, "close": 0.789, "volume": 1693999.56, "close_time": 1746619199999, "quote_volume": 1346230.36356, "trades": 7136, "taker_buy_base": 804587.14, "taker_buy_quote": 639919.12523 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.789, "high": 0.79, "low": 0.768, "close": 0.769, "volume": 1772750.9, "close_time": 1746633599999, "quote_volume": 1383866.23237, "trades": 10516, "taker_buy_base": 752668.63, "taker_buy_quote": 587696.308 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.77, "high": 0.774, "low": 0.754, "close": 0.761, "volume": 2543598.97, "close_time": 1746647999999, "quote_volume": 1937520.33975, "trades": 15187, "taker_buy_base": 1089162.91, "taker_buy_quote": 830175.50689 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.761, "high": 0.788, "low": 0.757, "close": 0.78, "volume": 978100.07, "close_time": 1746662399999, "quote_volume": 757185.10668, "trades": 6635, "taker_buy_base": 538571.13, "taker_buy_quote": 417081.3297 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.78, "high": 0.833, "low": 0.78, "close": 0.831, "volume": 1875131.96, "close_time": 1746676799999, "quote_volume": 1516189.81792, "trades": 13121, "taker_buy_base": 1022576.2, "taker_buy_quote": 826249.93411 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.832, "high": 0.852, "low": 0.83, "close": 0.847, "volume": 3186449.61, "close_time": 1746691199999, "quote_volume": 2675915.39491, "trades": 18943, "taker_buy_base": 1673650.76, "taker_buy_quote": 1406759.91016 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.846, "high": 0.869, "low": 0.846, "close": 0.864, "volume": 2374624.14, "close_time": 1746705599999, "quote_volume": 2037168.25698, "trades": 14060, "taker_buy_base": 1227950.1, "taker_buy_quote": 1053621.14157 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.864, "high": 0.919, "low": 0.857, "close": 0.909, "volume": 7074133.17, "close_time": 1746719999999, "quote_volume": 6308009.25523, "trades": 42220, "taker_buy_base": 3564480.72, "taker_buy_quote": 3177485.69396 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.909, "high": 0.925, "low": 0.893, "close": 0.921, "volume": 3314048.1, "close_time": 1746734399999, "quote_volume": 3001720.53324, "trades": 27835, "taker_buy_base": 1543062.05, "taker_buy_quote": 1399254.42737 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.921, "high": 0.967, "low": 0.912, "close": 0.965, "volume": 3615720.3, "close_time": 1746748799999, "quote_volume": 3404090.14388, "trades": 31646, "taker_buy_base": 1854214.24, "taker_buy_quote": 1747098.82806 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.965, "high": 0.981, "low": 0.95, "close": 0.961, "volume": 3368482.01, "close_time": 1746763199999, "quote_volume": 3253506.99188, "trades": 29408, "taker_buy_base": 1463343.5, "taker_buy_quote": 1414990.30329 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.962, "high": 1.047, "low": 0.957, "close": 1.033, "volume": 4886206.29, "close_time": 1746777599999, "quote_volume": 4891492.22282, "trades": 38549, "taker_buy_base": 2455978.56, "taker_buy_quote": 2459965.20157 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.033, "high": 1.07, "low": 1.003, "close": 1.026, "volume": 8273762.54, "close_time": 1746791999999, "quote_volume": 8514821.52986, "trades": 66684, "taker_buy_base": 4187202.08, "taker_buy_quote": 4311743.18529 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.025, "high": 1.038, "low": 0.993, "close": 1.011, "volume": 4817716.76, "close_time": 1746806399999, "quote_volume": 4899354.57542, "trades": 40769, "taker_buy_base": 2173503.83, "taker_buy_quote": 2209168.83584 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.012, "high": 1.037, "low": 0.997, "close": 1.015, "volume": 5109112.53, "close_time": 1746820799999, "quote_volume": 5219594.56926, "trades": 33650, "taker_buy_base": 2524220.7, "taker_buy_quote": 2583241.4897 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.015, "high": 1.033, "low": 1.012, "close": 1.031, "volume": 1039849.93, "close_time": 1746835199999, "quote_volume": 1062853.32133, "trades": 9591, "taker_buy_base": 600595.09, "taker_buy_quote": 614265.17578 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.031, "high": 1.05, "low": 1.014, "close": 1.034, "volume": 2095798.29, "close_time": 1746849599999, "quote_volume": 2163785.35914, "trades": 18752, "taker_buy_base": 1093983.47, "taker_buy_quote": 1130413.67022 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.033, "high": 1.072, "low": 1.017, "close": 1.067, "volume": 2371379.99, "close_time": 1746863999999, "quote_volume": 2480894.05021, "trades": 19109, "taker_buy_base": 1404372.75, "taker_buy_quote": 1471922.75909 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.066, "high": 1.085, "low": 1.033, "close": 1.038, "volume": 2669342.16, "close_time": 1746878399999, "quote_volume": 2822700.85084, "trades": 28526, "taker_buy_base": 1192066.32, "taker_buy_quote": 1263238.65848 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.039, "high": 1.076, "low": 1.037, "close": 1.056, "volume": 2994800.09, "close_time": 1746892799999, "quote_volume": 3177228.90656, "trades": 24140, "taker_buy_base": 1273129.83, "taker_buy_quote": 1350758.74326 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.056, "high": 1.102, "low": 1.053, "close": 1.097, "volume": 3337119.16, "close_time": 1746907199999, "quote_volume": 3610760.45553, "trades": 28974, "taker_buy_base": 1879820.58, "taker_buy_quote": 2035219.25903 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.097, "high": 1.179, "low": 1.084, "close": 1.164, "volume": 3861734.91, "close_time": 1746921599999, "quote_volume": 4425102.1389, "trades": 42247, "taker_buy_base": 1933003.24, "taker_buy_quote": 2214593.13767 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.164, "high": 1.179, "low": 1.113, "close": 1.144, "volume": 3888062.31, "close_time": 1746935999999, "quote_volume": 4459545.0465, "trades": 41947, "taker_buy_base": 1748422.35, "taker_buy_quote": 2008879.65413 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.144, "high": 1.155, "low": 1.087, "close": 1.102, "volume": 3424628.12, "close_time": 1746950399999, "quote_volume": 3845705.15822, "trades": 27825, "taker_buy_base": 1468239.29, "taker_buy_quote": 1653937.25476 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.102, "high": 1.128, "low": 1.091, "close": 1.122, "volume": 1468640.35, "close_time": 1746964799999, "quote_volume": 1632070.02713, "trades": 15581, "taker_buy_base": 771314.28, "taker_buy_quote": 858291.50163 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.122, "high": 1.123, "low": 1.078, "close": 1.089, "volume": 1910000.17, "close_time": 1746979199999, "quote_volume": 2098780.35885, "trades": 21012, "taker_buy_base": 784991.88, "taker_buy_quote": 863706.09865 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.09, "high": 1.111, "low": 1.073, "close": 1.101, "volume": 1580857.57, "close_time": 1746993599999, "quote_volume": 1725574.70727, "trades": 20889, "taker_buy_base": 769825.68, "taker_buy_quote": 841443.43297 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.101, "high": 1.111, "low": 1.084, "close": 1.098, "volume": 578614.45, "close_time": 1747007999999, "quote_volume": 634592.04712, "trades": 9487, "taker_buy_base": 267407.92, "taker_buy_quote": 293360.82148 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.098, "high": 1.12, "low": 1.076, "close": 1.109, "volume": 1883987.07, "close_time": 1747022399999, "quote_volume": 2075293.43144, "trades": 19056, "taker_buy_base": 992901.92, "taker_buy_quote": 1094100.25183 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.109, "high": 1.166, "low": 1.081, "close": 1.123, "volume": 4830292.07, "close_time": 1747036799999, "quote_volume": 5399781.42242, "trades": 39549, "taker_buy_base": 2312153.1, "taker_buy_quote": 2588146.68498 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.123, "high": 1.14, "low": 1.089, "close": 1.093, "volume": 3891005.43, "close_time": 1747051199999, "quote_volume": 4346582.12049, "trades": 36575, "taker_buy_base": 1827922.75, "taker_buy_quote": 2045213.20729 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.093, "high": 1.127, "low": 1.063, "close": 1.075, "volume": 5041197.49, "close_time": 1747065599999, "quote_volume": 5512026.26661, "trades": 52793, "taker_buy_base": 2255442.79, "taker_buy_quote": 2471735.50939 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.076, "high": 1.097, "low": 1.027, "close": 1.07, "volume": 3639436.6, "close_time": 1747079999999, "quote_volume": 3852406.61869, "trades": 40584, "taker_buy_base": 1615731.66, "taker_buy_quote": 1712945.24687 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.069, "high": 1.085, "low": 1.06, "close": 1.079, "volume": 760482.57, "close_time": 1747094399999, "quote_volume": 816856.58809, "trades": 9260, "taker_buy_base": 369774.32, "taker_buy_quote": 397449.30635 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.079, "high": 1.082, "low": 1.015, "close": 1.016, "volume": 2207836.99, "close_time": 1747108799999, "quote_volume": 2303865.28982, "trades": 22660, "taker_buy_base": 906154.64, "taker_buy_quote": 947365.45837 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.016, "high": 1.059, "low": 1.01, "close": 1.047, "volume": 2278128.98, "close_time": 1747123199999, "quote_volume": 2359291.77321, "trades": 15661, "taker_buy_base": 1075027.05, "taker_buy_quote": 1115784.41123 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.048, "high": 1.064, "low": 1.043, "close": 1.063, "volume": 1490508.65, "close_time": 1747137599999, "quote_volume": 1570001.56716, "trades": 12930, "taker_buy_base": 873759.29, "taker_buy_quote": 920797.51099 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.064, "high": 1.099, "low": 1.055, "close": 1.097, "volume": 3898840.0, "close_time": 1747151999999, "quote_volume": 4186638.1168, "trades": 36758, "taker_buy_base": 2256742.36, "taker_buy_quote": 2426596.68424 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.098, "high": 1.169, "low": 1.093, "close": 1.15, "volume": 4560119.41, "close_time": 1747166399999, "quote_volume": 5152378.93368, "trades": 40165, "taker_buy_base": 2506860.07, "taker_buy_quote": 2833129.66599 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.15, "high": 1.166, "low": 1.128, "close": 1.152, "volume": 4083209.09, "close_time": 1747180799999, "quote_volume": 4692477.40483, "trades": 30482, "taker_buy_base": 1942505.31, "taker_buy_quote": 2236106.00567 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.151, "high": 1.177, "low": 1.118, "close": 1.135, "volume": 3760320.5, "close_time": 1747195199999, "quote_volume": 4317426.78717, "trades": 34440, "taker_buy_base": 1710120.24, "taker_buy_quote": 1966916.49069 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.134, "high": 1.154, "low": 1.121, "close": 1.122, "volume": 2018041.39, "close_time": 1747209599999, "quote_volume": 2294162.99729, "trades": 15074, "taker_buy_base": 924175.34, "taker_buy_quote": 1051751.69083 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.123, "high": 1.127, "low": 1.086, "close": 1.103, "volume": 3671938.89, "close_time": 1747223999999, "quote_volume": 4052709.21292, "trades": 24477, "taker_buy_base": 1627442.23, "taker_buy_quote": 1795289.35421 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.104, "high": 1.109, "low": 1.062, "close": 1.076, "volume": 2624551.5, "close_time": 1747238399999, "quote_volume": 2844806.28379, "trades": 21326, "taker_buy_base": 1306302.47, "taker_buy_quote": 1418064.76458 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.076, "high": 1.079, "low": 1.052, "close": 1.071, "volume": 1371238.62, "close_time": 1747252799999, "quote_volume": 1463663.98126, "trades": 13620, "taker_buy_base": 753539.54, "taker_buy_quote": 804811.7419 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.071, "high": 1.075, "low": 1.051, "close": 1.061, "volume": 1078252.31, "close_time": 1747267199999, "quote_volume": 1146015.59319, "trades": 9006, "taker_buy_base": 522619.2, "taker_buy_quote": 555929.66967 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.061, "high": 1.078, "low": 1.038, "close": 1.039, "volume": 1938660.64, "close_time": 1747281599999, "quote_volume": 2047713.15421, "trades": 14390, "taker_buy_base": 930591.94, "taker_buy_quote": 983927.60149 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.04, "high": 1.048, "low": 0.992, "close": 0.996, "volume": 2388361.63, "close_time": 1747295999999, "quote_volume": 2431843.31395, "trades": 16626, "taker_buy_base": 977708.69, "taker_buy_quote": 998296.84163 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.996, "high": 1.023, "low": 0.98, "close": 1.0, "volume": 2338059.72, "close_time": 1747310399999, "quote_volume": 2342639.20203, "trades": 15164, "taker_buy_base": 1388239.99, "taker_buy_quote": 1392352.11637 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.001, "high": 1.023, "low": 0.968, "close": 1.02, "volume": 3965845.76, "close_time": 1747324799999, "quote_volume": 3945970.04963, "trades": 33065, "taker_buy_base": 2253551.2, "taker_buy_quote": 2246908.78747 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.02, "high": 1.044, "low": 0.981, "close": 0.992, "volume": 2294071.34, "close_time": 1747339199999, "quote_volume": 2327336.77262, "trades": 21308, "taker_buy_base": 1104062.36, "taker_buy_quote": 1121370.50119 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.993, "high": 1.002, "low": 0.959, "close": 0.988, "volume": 2298781.72, "close_time": 1747353599999, "quote_volume": 2263997.10451, "trades": 17418, "taker_buy_base": 1290924.41, "taker_buy_quote": 1272188.89132 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.006, "low": 0.977, "close": 1.004, "volume": 1604049.32, "close_time": 1747367999999, "quote_volume": 1594666.06671, "trades": 14816, "taker_buy_base": 892974.36, "taker_buy_quote": 887550.1329 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.004, "high": 1.009, "low": 0.987, "close": 1.002, "volume": 990675.63, "close_time": 1747382399999, "quote_volume": 991453.65981, "trades": 11160, "taker_buy_base": 480671.8, "taker_buy_quote": 481326.09217 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.002, "high": 1.016, "low": 0.977, "close": 0.999, "volume": 1688576.79, "close_time": 1747396799999, "quote_volume": 1685969.39455, "trades": 14211, "taker_buy_base": 882594.82, "taker_buy_quote": 883198.78964 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.999, "high": 1.004, "low": 0.978, "close": 0.988, "volume": 1616723.74, "close_time": 1747411199999, "quote_volume": 1604769.33906, "trades": 16473, "taker_buy_base": 862252.57, "taker_buy_quote": 855533.83815 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.989, "high": 0.995, "low": 0.968, "close": 0.984, "volume": 1022065.94, "close_time": 1747425599999, "quote_volume": 1000640.28592, "trades": 11029, "taker_buy_base": 591602.28, "taker_buy_quote": 579780.25592 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.983, "high": 0.985, "low": 0.951, "close": 0.962, "volume": 1439615.05, "close_time": 1747439999999, "quote_volume": 1392728.6255, "trades": 10824, "taker_buy_base": 777198.08, "taker_buy_quote": 752398.60558 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.961, "high": 0.964, "low": 0.926, "close": 0.947, "volume": 2170803.61, "close_time": 1747454399999, "quote_volume": 2048350.53003, "trades": 16651, "taker_buy_base": 777326.53, "taker_buy_quote": 733003.51424 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.947, "high": 0.955, "low": 0.933, "close": 0.944, "volume": 772110.06, "close_time": 1747468799999, "quote_volume": 729396.91215, "trades": 7907, "taker_buy_base": 529432.08, "taker_buy_quote": 500307.83935 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.944, "high": 0.947, "low": 0.927, "close": 0.935, "volume": 865677.98, "close_time": 1747483199999, "quote_volume": 811927.65334, "trades": 9621, "taker_buy_base": 452236.52, "taker_buy_quote": 424291.10784 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.935, "high": 0.94, "low": 0.919, "close": 0.929, "volume": 968815.86, "close_time": 1747497599999, "quote_volume": 901967.75536, "trades": 8544, "taker_buy_base": 511713.47, "taker_buy_quote": 476910.73932 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.929, "high": 0.933, "low": 0.908, "close": 0.914, "volume": 2196284.29, "close_time": 1747511999999, "quote_volume": 2017939.55659, "trades": 15009, "taker_buy_base": 1085936.59, "taker_buy_quote": 998282.87651 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.915, "high": 0.932, "low": 0.902, "close": 0.912, "volume": 1080443.96, "close_time": 1747526399999, "quote_volume": 990916.38266, "trades": 9378, "taker_buy_base": 570761.57, "taker_buy_quote": 523861.48161 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.912, "high": 0.92, "low": 0.901, "close": 0.906, "volume": 1306798.22, "close_time": 1747540799999, "quote_volume": 1189101.43489, "trades": 9465, "taker_buy_base": 640579.06, "taker_buy_quote": 583105.47533 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.907, "high": 0.941, "low": 0.906, "close": 0.94, "volume": 1255761.16, "close_time": 1747555199999, "quote_volume": 1162741.74629, "trades": 8458, "taker_buy_base": 854691.64, "taker_buy_quote": 791990.16455 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.941, "high": 0.957, "low": 0.922, "close": 0.923, "volume": 2135655.3, "close_time": 1747569599999, "quote_volume": 2007063.10893, "trades": 11384, "taker_buy_base": 1132047.01, "taker_buy_quote": 1065191.22776 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.923, "high": 0.979, "low": 0.913, "close": 0.972, "volume": 2296350.54, "close_time": 1747583999999, "quote_volume": 2175074.82434, "trades": 16987, "taker_buy_base": 1414151.75, "taker_buy_quote": 1340184.9481 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.972, "high": 0.974, "low": 0.879, "close": 0.88, "volume": 4363183.48, "close_time": 1747598399999, "quote_volume": 4039339.44604, "trades": 30060, "taker_buy_base": 1968487.49, "taker_buy_quote": 1824804.35322 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.879, "high": 0.948, "low": 0.859, "close": 0.943, "volume": 4739938.14, "close_time": 1747612799999, "quote_volume": 4210298.17107, "trades": 28615, "taker_buy_base": 2550346.92, "taker_buy_quote": 2270933.42381 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.943, "high": 0.952, "low": 0.873, "close": 0.877, "volume": 2413132.12, "close_time": 1747627199999, "quote_volume": 2182514.38, "trades": 19768, "taker_buy_base": 1034950.55, "taker_buy_quote": 938275.47685 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.876, "high": 0.891, "low": 0.859, "close": 0.881, "volume": 2234218.18, "close_time": 1747641599999, "quote_volume": 1954638.99146, "trades": 18857, "taker_buy_base": 1209023.66, "taker_buy_quote": 1058663.39987 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.88, "high": 0.889, "low": 0.864, "close": 0.875, "volume": 1749085.49, "close_time": 1747655999999, "quote_volume": 1531217.01613, "trades": 13037, "taker_buy_base": 878997.7, "taker_buy_quote": 770413.09151 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.875, "high": 0.896, "low": 0.859, "close": 0.889, "volume": 2090273.54, "close_time": 1747670399999, "quote_volume": 1841777.2664, "trades": 17050, "taker_buy_base": 1163367.57, "taker_buy_quote": 1026302.93847 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.889, "high": 0.922, "low": 0.88, "close": 0.897, "volume": 2647407.8, "close_time": 1747684799999, "quote_volume": 2382595.72153, "trades": 23762, "taker_buy_base": 1226184.8, "taker_buy_quote": 1104300.99558 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.897, "high": 0.902, "low": 0.887, "close": 0.9, "volume": 1640724.0, "close_time": 1747699199999, "quote_volume": 1468249.83159, "trades": 9652, "taker_buy_base": 724401.22, "taker_buy_quote": 648050.39441 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9, "high": 0.927, "low": 0.891, "close": 0.906, "volume": 2251638.17, "close_time": 1747713599999, "quote_volume": 2046037.83501, "trades": 22258, "taker_buy_base": 1131203.32, "taker_buy_quote": 1028763.84734 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.906, "high": 0.913, "low": 0.874, "close": 0.881, "volume": 2557775.07, "close_time": 1747727999999, "quote_volume": 2293497.15788, "trades": 16415, "taker_buy_base": 1254723.75, "taker_buy_quote": 1127997.72267 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.881, "high": 0.885, "low": 0.848, "close": 0.86, "volume": 3661697.02, "close_time": 1747742399999, "quote_volume": 3171390.99761, "trades": 18776, "taker_buy_base": 1460703.56, "taker_buy_quote": 1266534.85044 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.861, "high": 0.87, "low": 0.85, "close": 0.868, "volume": 2152661.56, "close_time": 1747756799999, "quote_volume": 1845196.56355, "trades": 18897, "taker_buy_base": 1070622.27, "taker_buy_quote": 917693.07777 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.868, "high": 0.88, "low": 0.85, "close": 0.875, "volume": 1808387.09, "close_time": 1747771199999, "quote_volume": 1563975.2721, "trades": 16873, "taker_buy_base": 723418.61, "taker_buy_quote": 625835.91945 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.874, "high": 0.89, "low": 0.863, "close": 0.869, "volume": 2486656.84, "close_time": 1747785599999, "quote_volume": 2179600.14041, "trades": 19219, "taker_buy_base": 971030.19, "taker_buy_quote": 851804.4392 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.869, "high": 0.906, "low": 0.863, "close": 0.898, "volume": 2002124.99, "close_time": 1747799999999, "quote_volume": 1763649.05746, "trades": 17348, "taker_buy_base": 1073750.43, "taker_buy_quote": 946875.8175 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.898, "high": 0.931, "low": 0.89, "close": 0.903, "volume": 3793089.33, "close_time": 1747814399999, "quote_volume": 3454622.23144, "trades": 27123, "taker_buy_base": 2000272.01, "taker_buy_quote": 1821352.87884 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.903, "high": 0.909, "low": 0.883, "close": 0.894, "volume": 2442438.39, "close_time": 1747828799999, "quote_volume": 2181453.38659, "trades": 17649, "taker_buy_base": 1201337.09, "taker_buy_quote": 1071984.76019 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.893, "high": 0.912, "low": 0.875, "close": 0.909, "volume": 4014514.52, "close_time": 1747843199999, "quote_volume": 3606673.59074, "trades": 27302, "taker_buy_base": 2126810.03, "taker_buy_quote": 1912904.44071 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.909, "high": 0.943, "low": 0.868, "close": 0.898, "volume": 6410061.79, "close_time": 1747857599999, "quote_volume": 5728872.92813, "trades": 52762, "taker_buy_base": 3010781.1, "taker_buy_quote": 2696303.44269 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.898, "high": 0.921, "low": 0.881, "close": 0.9, "volume": 2232371.87, "close_time": 1747871999999, "quote_volume": 2004889.72596, "trades": 17572, "taker_buy_base": 1045311.54, "taker_buy_quote": 938468.54834 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9, "high": 0.955, "low": 0.899, "close": 0.947, "volume": 3269690.61, "close_time": 1747886399999, "quote_volume": 3034250.55165, "trades": 24149, "taker_buy_base": 1798677.63, "taker_buy_quote": 1672824.01771 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.948, "high": 0.958, "low": 0.933, "close": 0.948, "volume": 2418252.8, "close_time": 1747900799999, "quote_volume": 2282340.78881, "trades": 16934, "taker_buy_base": 1098464.23, "taker_buy_quote": 1037730.96452 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.948, "high": 0.975, "low": 0.945, "close": 0.954, "volume": 3751660.3, "close_time": 1747915199999, "quote_volume": 3604679.05557, "trades": 23064, "taker_buy_base": 2127725.79, "taker_buy_quote": 2045789.43785 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.954, "high": 0.974, "low": 0.937, "close": 0.962, "volume": 3759991.19, "close_time": 1747929599999, "quote_volume": 3588695.90322, "trades": 23002, "taker_buy_base": 1978918.23, "taker_buy_quote": 1889435.01961 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.962, "high": 0.985, "low": 0.949, "close": 0.96, "volume": 2334645.95, "close_time": 1747943999999, "quote_volume": 2255871.02919, "trades": 16598, "taker_buy_base": 1126685.04, "taker_buy_quote": 1089610.71598 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.961, "high": 0.973, "low": 0.949, "close": 0.966, "volume": 1713875.29, "close_time": 1747958399999, "quote_volume": 1647196.49752, "trades": 11256, "taker_buy_base": 1031555.86, "taker_buy_quote": 991339.01045 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.966, "high": 1.012, "low": 0.958, "close": 1.01, "volume": 4919155.11, "close_time": 1747972799999, "quote_volume": 4851009.38795, "trades": 30461, "taker_buy_base": 2793124.77, "taker_buy_quote": 2755473.2682 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.01, "high": 1.014, "low": 0.959, "close": 0.961, "volume": 3085903.53, "close_time": 1747987199999, "quote_volume": 3023435.73421, "trades": 23143, "taker_buy_base": 1409256.28, "taker_buy_quote": 1381090.04503 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.962, "high": 0.993, "low": 0.895, "close": 0.905, "volume": 6764003.41, "close_time": 1748001599999, "quote_volume": 6347236.88335, "trades": 39373, "taker_buy_base": 2981800.65, "taker_buy_quote": 2797703.50641 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.906, "high": 0.925, "low": 0.873, "close": 0.899, "volume": 7253755.59, "close_time": 1748015999999, "quote_volume": 6535087.58749, "trades": 46716, "taker_buy_base": 3651559.54, "taker_buy_quote": 3296114.45684 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.899, "high": 0.913, "low": 0.888, "close": 0.896, "volume": 2263385.14, "close_time": 1748030399999, "quote_volume": 2035493.11517, "trades": 13352, "taker_buy_base": 1211556.89, "taker_buy_quote": 1090419.89397 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.896, "high": 0.896, "low": 0.854, "close": 0.859, "volume": 1920961.62, "close_time": 1748044799999, "quote_volume": 1682678.84969, "trades": 12292, "taker_buy_base": 901913.68, "taker_buy_quote": 790966.33661 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.859, "high": 0.878, "low": 0.853, "close": 0.876, "volume": 1717970.6, "close_time": 1748059199999, "quote_volume": 1489507.72462, "trades": 13323, "taker_buy_base": 923074.18, "taker_buy_quote": 801051.25338 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.875, "high": 0.879, "low": 0.862, "close": 0.869, "volume": 1639691.84, "close_time": 1748073599999, "quote_volume": 1429340.17871, "trades": 9017, "taker_buy_base": 988846.42, "taker_buy_quote": 862974.86208 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.869, "high": 0.878, "low": 0.863, "close": 0.869, "volume": 1605882.18, "close_time": 1748087999999, "quote_volume": 1399193.46027, "trades": 9665, "taker_buy_base": 900061.18, "taker_buy_quote": 784783.4556 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.869, "high": 0.876, "low": 0.858, "close": 0.87, "volume": 1488898.49, "close_time": 1748102399999, "quote_volume": 1291419.16524, "trades": 9395, "taker_buy_base": 776947.09, "taker_buy_quote": 673829.63575 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.869, "high": 0.877, "low": 0.862, "close": 0.871, "volume": 858240.42, "close_time": 1748116799999, "quote_volume": 745833.15561, "trades": 5880, "taker_buy_base": 516865.45, "taker_buy_quote": 449426.67794 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.871, "high": 0.876, "low": 0.863, "close": 0.873, "volume": 936971.28, "close_time": 1748131199999, "quote_volume": 815401.4571, "trades": 5881, "taker_buy_base": 507949.21, "taker_buy_quote": 442267.21487 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.872, "high": 0.877, "low": 0.842, "close": 0.866, "volume": 1622486.46, "close_time": 1748145599999, "quote_volume": 1394433.33005, "trades": 11049, "taker_buy_base": 659486.61, "taker_buy_quote": 567803.98336 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.865, "high": 0.868, "low": 0.85, "close": 0.857, "volume": 501610.75, "close_time": 1748159999999, "quote_volume": 431721.46085, "trades": 5047, "taker_buy_base": 179755.72, "taker_buy_quote": 154809.71602 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.857, "high": 0.857, "low": 0.838, "close": 0.85, "volume": 1559668.68, "close_time": 1748174399999, "quote_volume": 1318961.53871, "trades": 11044, "taker_buy_base": 583746.71, "taker_buy_quote": 494157.43645 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.85, "high": 0.859, "low": 0.829, "close": 0.849, "volume": 1522910.56, "close_time": 1748188799999, "quote_volume": 1287372.97865, "trades": 10601, "taker_buy_base": 676482.31, "taker_buy_quote": 572046.13223 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.848, "high": 0.858, "low": 0.838, "close": 0.853, "volume": 1254526.33, "close_time": 1748203199999, "quote_volume": 1063300.19505, "trades": 7792, "taker_buy_base": 609602.11, "taker_buy_quote": 516772.51831 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.853, "high": 0.877, "low": 0.842, "close": 0.875, "volume": 1774325.97, "close_time": 1748217599999, "quote_volume": 1533824.7201, "trades": 9582, "taker_buy_base": 927046.23, "taker_buy_quote": 802668.90759 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.875, "high": 0.885, "low": 0.865, "close": 0.871, "volume": 2831136.82, "close_time": 1748231999999, "quote_volume": 2474976.54647, "trades": 14154, "taker_buy_base": 1064461.88, "taker_buy_quote": 931177.70971 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.872, "high": 0.895, "low": 0.867, "close": 0.892, "volume": 2508227.53, "close_time": 1748246399999, "quote_volume": 2203756.42036, "trades": 11089, "taker_buy_base": 1100090.07, "taker_buy_quote": 968148.38247 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.892, "high": 0.894, "low": 0.872, "close": 0.877, "volume": 1718334.0, "close_time": 1748260799999, "quote_volume": 1520243.03583, "trades": 8294, "taker_buy_base": 849547.21, "taker_buy_quote": 752522.42535 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.878, "high": 0.889, "low": 0.864, "close": 0.886, "volume": 1838260.56, "close_time": 1748275199999, "quote_volume": 1615318.29019, "trades": 12064, "taker_buy_base": 906071.5, "taker_buy_quote": 797056.8068 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.887, "high": 0.891, "low": 0.869, "close": 0.885, "volume": 1987399.95, "close_time": 1748289599999, "quote_volume": 1744726.17407, "trades": 10612, "taker_buy_base": 1032768.57, "taker_buy_quote": 907565.16652 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.885, "high": 0.901, "low": 0.88, "close": 0.885, "volume": 1726297.98, "close_time": 1748303999999, "quote_volume": 1540281.78618, "trades": 9207, "taker_buy_base": 998129.48, "taker_buy_quote": 891151.51193 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.885, "high": 0.889, "low": 0.858, "close": 0.874, "volume": 1911957.39, "close_time": 1748318399999, "quote_volume": 1667233.48658, "trades": 11833, "taker_buy_base": 961640.51, "taker_buy_quote": 839453.26716 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.874, "high": 0.912, "low": 0.867, "close": 0.908, "volume": 2737903.88, "close_time": 1748332799999, "quote_volume": 2452899.91386, "trades": 17119, "taker_buy_base": 1476869.55, "taker_buy_quote": 1324875.00672 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.909, "high": 0.937, "low": 0.908, "close": 0.936, "volume": 3875886.67, "close_time": 1748347199999, "quote_volume": 3578234.95553, "trades": 22441, "taker_buy_base": 1898213.85, "taker_buy_quote": 1753948.59809 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.936, "high": 0.938, "low": 0.904, "close": 0.922, "volume": 3721299.89, "close_time": 1748361599999, "quote_volume": 3428608.23463, "trades": 21737, "taker_buy_base": 1711977.13, "taker_buy_quote": 1577892.72325 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.923, "high": 0.95, "low": 0.916, "close": 0.928, "volume": 2566198.53, "close_time": 1748375999999, "quote_volume": 2395993.00528, "trades": 15103, "taker_buy_base": 1286033.28, "taker_buy_quote": 1200515.79474 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.928, "high": 0.937, "low": 0.906, "close": 0.91, "volume": 1608232.4, "close_time": 1748390399999, "quote_volume": 1476703.7512, "trades": 8838, "taker_buy_base": 666985.63, "taker_buy_quote": 612984.16421 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.91, "high": 0.915, "low": 0.893, "close": 0.903, "volume": 1508762.67, "close_time": 1748404799999, "quote_volume": 1361819.0301, "trades": 9635, "taker_buy_base": 612090.63, "taker_buy_quote": 553023.21513 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.902, "high": 0.91, "low": 0.892, "close": 0.894, "volume": 1301579.65, "close_time": 1748419199999, "quote_volume": 1172602.91653, "trades": 6934, "taker_buy_base": 695974.84, "taker_buy_quote": 627384.13507 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.895, "high": 0.93, "low": 0.889, "close": 0.92, "volume": 2938100.32, "close_time": 1748433599999, "quote_volume": 2681541.57649, "trades": 12810, "taker_buy_base": 1422373.5, "taker_buy_quote": 1297984.56414 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.921, "high": 0.943, "low": 0.891, "close": 0.899, "volume": 4029745.45, "close_time": 1748447999999, "quote_volume": 3699166.83093, "trades": 24615, "taker_buy_base": 1978198.09, "taker_buy_quote": 1818281.34439 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.899, "high": 0.923, "low": 0.881, "close": 0.882, "volume": 1989073.51, "close_time": 1748462399999, "quote_volume": 1789082.21802, "trades": 13102, "taker_buy_base": 992857.14, "taker_buy_quote": 895332.56675 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.882, "high": 0.937, "low": 0.879, "close": 0.936, "volume": 2558679.88, "close_time": 1748476799999, "quote_volume": 2319769.62047, "trades": 14544, "taker_buy_base": 1407932.11, "taker_buy_quote": 1278792.88875 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.936, "high": 1.012, "low": 0.931, "close": 0.999, "volume": 12610881.69, "close_time": 1748491199999, "quote_volume": 12354893.32057, "trades": 60116, "taker_buy_base": 7171991.95, "taker_buy_quote": 7026256.48923 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.0, "high": 1.003, "low": 0.954, "close": 0.971, "volume": 6879580.98, "close_time": 1748505599999, "quote_volume": 6665907.17038, "trades": 33533, "taker_buy_base": 2782844.17, "taker_buy_quote": 2696088.25926 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.972, "high": 0.978, "low": 0.956, "close": 0.962, "volume": 2811614.41, "close_time": 1748519999999, "quote_volume": 2709724.26581, "trades": 17329, "taker_buy_base": 1505552.31, "taker_buy_quote": 1451051.65058 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.962, "high": 0.963, "low": 0.906, "close": 0.918, "volume": 6228799.15, "close_time": 1748534399999, "quote_volume": 5805301.74158, "trades": 31733, "taker_buy_base": 2631977.34, "taker_buy_quote": 2456899.64069 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.919, "high": 0.936, "low": 0.915, "close": 0.921, "volume": 2580480.21, "close_time": 1748548799999, "quote_volume": 2383322.6988, "trades": 16494, "taker_buy_base": 1318824.85, "taker_buy_quote": 1218774.18142 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.922, "high": 0.957, "low": 0.896, "close": 0.903, "volume": 4466661.3, "close_time": 1748563199999, "quote_volume": 4122214.5666, "trades": 20648, "taker_buy_base": 1997077.03, "taker_buy_quote": 1847681.22679 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.903, "high": 0.917, "low": 0.848, "close": 0.908, "volume": 9575652.1, "close_time": 1748577599999, "quote_volume": 8451701.56753, "trades": 47254, "taker_buy_base": 5111019.98, "taker_buy_quote": 4518405.55641 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.908, "high": 1.002, "low": 0.897, "close": 0.961, "volume": 16426402.6, "close_time": 1748591999999, "quote_volume": 15753073.2257, "trades": 75923, "taker_buy_base": 8426338.1, "taker_buy_quote": 8080376.52365 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.962, "high": 1.02, "low": 0.954, "close": 0.974, "volume": 16767487.62, "close_time": 1748606399999, "quote_volume": 16581460.37297, "trades": 97623, "taker_buy_base": 8548047.2, "taker_buy_quote": 8458767.98235 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.975, "high": 0.984, "low": 0.879, "close": 0.882, "volume": 14468152.65, "close_time": 1748620799999, "quote_volume": 13486228.58051, "trades": 77182, "taker_buy_base": 6774913.75, "taker_buy_quote": 6311581.08519 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.882, "high": 0.904, "low": 0.853, "close": 0.885, "volume": 9153174.02, "close_time": 1748635199999, "quote_volume": 8021958.53742, "trades": 48265, "taker_buy_base": 5010942.8, "taker_buy_quote": 4398252.00883 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.884, "high": 0.892, "low": 0.805, "close": 0.815, "volume": 7322313.69, "close_time": 1748649599999, "quote_volume": 6152219.89769, "trades": 31148, "taker_buy_base": 3210366.14, "taker_buy_quote": 2702894.16903 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.815, "high": 0.815, "low": 0.778, "close": 0.804, "volume": 11928852.2, "close_time": 1748663999999, "quote_volume": 9496827.91078, "trades": 65876, "taker_buy_base": 5778463.44, "taker_buy_quote": 4600732.47245 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.804, "high": 0.837, "low": 0.796, "close": 0.818, "volume": 4518029.1, "close_time": 1748678399999, "quote_volume": 3696649.23386, "trades": 23977, "taker_buy_base": 2158005.7, "taker_buy_quote": 1766038.32252 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.818, "high": 0.823, "low": 0.804, "close": 0.81, "volume": 3442738.43, "close_time": 1748692799999, "quote_volume": 2801252.39915, "trades": 18633, "taker_buy_base": 1619531.47, "taker_buy_quote": 1318419.75422 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.809, "high": 0.832, "low": 0.805, "close": 0.818, "volume": 3894985.24, "close_time": 1748707199999, "quote_volume": 3195769.06259, "trades": 18782, "taker_buy_base": 2012788.37, "taker_buy_quote": 1651708.92223 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.817, "high": 0.86, "low": 0.815, "close": 0.849, "volume": 2465020.54, "close_time": 1748721599999, "quote_volume": 2073278.0796, "trades": 13228, "taker_buy_base": 1265089.37, "taker_buy_quote": 1064051.9708 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.849, "high": 0.852, "low": 0.828, "close": 0.831, "volume": 1590382.59, "close_time": 1748735999999, "quote_volume": 1333442.51622, "trades": 7716, "taker_buy_base": 677402.01, "taker_buy_quote": 568371.5632 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.832, "high": 0.842, "low": 0.823, "close": 0.832, "volume": 2394366.9, "close_time": 1748750399999, "quote_volume": 1996719.47013, "trades": 11669, "taker_buy_base": 1246507.15, "taker_buy_quote": 1040165.67336 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.832, "high": 0.854, "low": 0.827, "close": 0.838, "volume": 1615046.0, "close_time": 1748764799999, "quote_volume": 1362194.82849, "trades": 8977, "taker_buy_base": 845509.28, "taker_buy_quote": 712963.19925 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.838, "high": 0.863, "low": 0.815, "close": 0.848, "volume": 3633867.99, "close_time": 1748779199999, "quote_volume": 3056930.90594, "trades": 17614, "taker_buy_base": 1969247.61, "taker_buy_quote": 1657796.66544 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.847, "high": 0.857, "low": 0.839, "close": 0.855, "volume": 1993326.91, "close_time": 1748793599999, "quote_volume": 1691234.98754, "trades": 10581, "taker_buy_base": 953783.74, "taker_buy_quote": 809318.62921 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.854, "high": 0.875, "low": 0.835, "close": 0.849, "volume": 2353308.03, "close_time": 1748807999999, "quote_volume": 2010261.33254, "trades": 12727, "taker_buy_base": 1028567.39, "taker_buy_quote": 880209.03697 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.85, "high": 0.863, "low": 0.842, "close": 0.856, "volume": 1359386.65, "close_time": 1748822399999, "quote_volume": 1158663.20614, "trades": 8866, "taker_buy_base": 674060.68, "taker_buy_quote": 575135.03548 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.855, "high": 0.863, "low": 0.83, "close": 0.832, "volume": 1664381.2, "close_time": 1748836799999, "quote_volume": 1408141.0376, "trades": 11465, "taker_buy_base": 764353.23, "taker_buy_quote": 646582.1658 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.832, "high": 0.841, "low": 0.814, "close": 0.836, "volume": 2682729.33, "close_time": 1748851199999, "quote_volume": 2220049.75068, "trades": 13087, "taker_buy_base": 1384526.39, "taker_buy_quote": 1147270.36043 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.836, "high": 0.847, "low": 0.819, "close": 0.825, "volume": 2609314.48, "close_time": 1748865599999, "quote_volume": 2168760.92116, "trades": 12251, "taker_buy_base": 1308787.5, "taker_buy_quote": 1089574.41733 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.825, "high": 0.849, "low": 0.824, "close": 0.841, "volume": 2441351.35, "close_time": 1748879999999, "quote_volume": 2043449.04762, "trades": 16449, "taker_buy_base": 1121355.88, "taker_buy_quote": 938941.79918 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.842, "high": 0.854, "low": 0.83, "close": 0.835, "volume": 2551455.8, "close_time": 1748894399999, "quote_volume": 2144841.54858, "trades": 15174, "taker_buy_base": 1133309.0, "taker_buy_quote": 954670.14746 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.836, "high": 0.895, "low": 0.836, "close": 0.871, "volume": 4841459.82, "close_time": 1748908799999, "quote_volume": 4224991.5672, "trades": 26137, "taker_buy_base": 2037192.0, "taker_buy_quote": 1777739.79832 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.872, "high": 0.89, "low": 0.859, "close": 0.861, "volume": 5537831.07, "close_time": 1748923199999, "quote_volume": 4840319.03948, "trades": 31696, "taker_buy_base": 2558689.37, "taker_buy_quote": 2237562.78403 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.861, "high": 0.87, "low": 0.851, "close": 0.861, "volume": 2112916.49, "close_time": 1748937599999, "quote_volume": 1821394.96859, "trades": 9135, "taker_buy_base": 1033964.06, "taker_buy_quote": 891901.64845 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.861, "high": 0.867, "low": 0.851, "close": 0.857, "volume": 2395012.18, "close_time": 1748951999999, "quote_volume": 2056995.98963, "trades": 10324, "taker_buy_base": 1006644.96, "taker_buy_quote": 865047.34311 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.857, "high": 0.896, "low": 0.852, "close": 0.871, "volume": 8426429.04, "close_time": 1748966399999, "quote_volume": 7407480.33284, "trades": 29375, "taker_buy_base": 4243683.29, "taker_buy_quote": 3726461.70119 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.871, "high": 0.885, "low": 0.863, "close": 0.878, "volume": 2840640.93, "close_time": 1748980799999, "quote_volume": 2482454.42096, "trades": 14494, "taker_buy_base": 1727286.41, "taker_buy_quote": 1511889.54663 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.878, "high": 0.881, "low": 0.84, "close": 0.846, "volume": 3327249.23, "close_time": 1748995199999, "quote_volume": 2842826.71911, "trades": 15180, "taker_buy_base": 1301260.59, "taker_buy_quote": 1111560.20348 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.845, "high": 0.876, "low": 0.841, "close": 0.869, "volume": 2714630.41, "close_time": 1749009599999, "quote_volume": 2337521.81487, "trades": 13614, "taker_buy_base": 1598295.23, "taker_buy_quote": 1379355.74002 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.87, "high": 0.873, "low": 0.856, "close": 0.862, "volume": 1579117.52, "close_time": 1749023999999, "quote_volume": 1362869.02268, "trades": 9310, "taker_buy_base": 777894.25, "taker_buy_quote": 671507.99598 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.862, "high": 0.873, "low": 0.852, "close": 0.854, "volume": 3198718.22, "close_time": 1749038399999, "quote_volume": 2763894.26248, "trades": 12137, "taker_buy_base": 1417111.06, "taker_buy_quote": 1226004.68082 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.854, "high": 0.934, "low": 0.842, "close": 0.91, "volume": 10193634.81, "close_time": 1749052799999, "quote_volume": 9032192.85558, "trades": 43979, "taker_buy_base": 5683856.9, "taker_buy_quote": 5055944.99437 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.91, "high": 0.939, "low": 0.89, "close": 0.893, "volume": 10718080.08, "close_time": 1749067199999, "quote_volume": 9774040.84261, "trades": 70488, "taker_buy_base": 5968802.24, "taker_buy_quote": 5448166.15554 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.892, "high": 0.907, "low": 0.879, "close": 0.885, "volume": 3598165.42, "close_time": 1749081599999, "quote_volume": 3201547.04275, "trades": 20316, "taker_buy_base": 1805876.04, "taker_buy_quote": 1608075.04055 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.885, "high": 0.896, "low": 0.871, "close": 0.877, "volume": 3434180.92, "close_time": 1749095999999, "quote_volume": 3036227.18403, "trades": 18634, "taker_buy_base": 1628708.58, "taker_buy_quote": 1440785.72025 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.878, "high": 0.89, "low": 0.858, "close": 0.86, "volume": 3231947.1, "close_time": 1749110399999, "quote_volume": 2820586.92916, "trades": 18078, "taker_buy_base": 1583574.6, "taker_buy_quote": 1383111.94563 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.86, "high": 0.865, "low": 0.836, "close": 0.852, "volume": 5133996.75, "close_time": 1749124799999, "quote_volume": 4357330.55229, "trades": 21404, "taker_buy_base": 2383536.08, "taker_buy_quote": 2024148.08681 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.851, "high": 0.867, "low": 0.833, "close": 0.843, "volume": 3647484.45, "close_time": 1749139199999, "quote_volume": 3098412.30878, "trades": 20596, "taker_buy_base": 1897170.44, "taker_buy_quote": 1614383.86674 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.844, "high": 0.845, "low": 0.803, "close": 0.817, "volume": 6780282.36, "close_time": 1749153599999, "quote_volume": 5566992.60924, "trades": 30244, "taker_buy_base": 3110941.13, "taker_buy_quote": 2554650.84195 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.818, "high": 0.821, "low": 0.743, "close": 0.76, "volume": 17641876.86, "close_time": 1749167999999, "quote_volume": 13559510.2754, "trades": 75363, "taker_buy_base": 8646575.56, "taker_buy_quote": 6647269.53505 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.761, "high": 0.775, "low": 0.753, "close": 0.774, "volume": 7596986.34, "close_time": 1749182399999, "quote_volume": 5810615.3456, "trades": 34024, "taker_buy_base": 3515696.37, "taker_buy_quote": 2691583.95872 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.774, "high": 0.777, "low": 0.762, "close": 0.767, "volume": 6290348.34, "close_time": 1749196799999, "quote_volume": 4832302.73557, "trades": 21005, "taker_buy_base": 2811086.14, "taker_buy_quote": 2160867.04564 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.767, "high": 0.779, "low": 0.765, "close": 0.772, "volume": 2891692.91, "close_time": 1749211199999, "quote_volume": 2231703.73072, "trades": 11953, "taker_buy_base": 1652087.47, "taker_buy_quote": 1275251.56785 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.773, "high": 0.8, "low": 0.771, "close": 0.787, "volume": 5603026.48, "close_time": 1749225599999, "quote_volume": 4392510.5369, "trades": 23626, "taker_buy_base": 2794962.64, "taker_buy_quote": 2191918.97913 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.787, "high": 0.792, "low": 0.762, "close": 0.765, "volume": 3475229.8, "close_time": 1749239999999, "quote_volume": 2687445.002, "trades": 14480, "taker_buy_base": 1530165.06, "taker_buy_quote": 1182589.93098 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.765, "high": 0.777, "low": 0.762, "close": 0.771, "volume": 1455253.58, "close_time": 1749254399999, "quote_volume": 1121171.07926, "trades": 7000, "taker_buy_base": 760547.83, "taker_buy_quote": 586104.01323 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.772, "high": 0.793, "low": 0.771, "close": 0.79, "volume": 1953934.59, "close_time": 1749268799999, "quote_volume": 1528517.18948, "trades": 10144, "taker_buy_base": 1039247.91, "taker_buy_quote": 813238.9954 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.79, "high": 0.803, "low": 0.786, "close": 0.801, "volume": 1936585.85, "close_time": 1749283199999, "quote_volume": 1538500.23292, "trades": 7843, "taker_buy_base": 843819.7, "taker_buy_quote": 670696.60653 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.801, "high": 0.817, "low": 0.798, "close": 0.813, "volume": 1566604.08, "close_time": 1749297599999, "quote_volume": 1263357.57878, "trades": 8205, "taker_buy_base": 648398.53, "taker_buy_quote": 523661.71113 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.814, "high": 0.834, "low": 0.81, "close": 0.828, "volume": 2327075.05, "close_time": 1749311999999, "quote_volume": 1912565.79526, "trades": 13342, "taker_buy_base": 927265.44, "taker_buy_quote": 761264.76397 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.828, "high": 0.832, "low": 0.815, "close": 0.82, "volume": 1305691.22, "close_time": 1749326399999, "quote_volume": 1070735.12645, "trades": 7774, "taker_buy_base": 527855.13, "taker_buy_quote": 433123.21896 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.821, "high": 0.832, "low": 0.82, "close": 0.831, "volume": 1125118.2, "close_time": 1749340799999, "quote_volume": 931102.5136, "trades": 5524, "taker_buy_base": 673899.98, "taker_buy_quote": 557939.71889 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.832, "high": 0.833, "low": 0.82, "close": 0.823, "volume": 943547.62, "close_time": 1749355199999, "quote_volume": 778454.58533, "trades": 6362, "taker_buy_base": 412744.23, "taker_buy_quote": 340601.24087 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.823, "high": 0.825, "low": 0.802, "close": 0.813, "volume": 1560008.18, "close_time": 1749369599999, "quote_volume": 1271080.09422, "trades": 7047, "taker_buy_base": 647677.59, "taker_buy_quote": 526991.33897 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.814, "high": 0.818, "low": 0.803, "close": 0.815, "volume": 2111979.01, "close_time": 1749383999999, "quote_volume": 1710290.35129, "trades": 9707, "taker_buy_base": 905428.62, "taker_buy_quote": 734038.2534 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.816, "high": 0.827, "low": 0.811, "close": 0.819, "volume": 1067747.59, "close_time": 1749398399999, "quote_volume": 874096.59433, "trades": 7323, "taker_buy_base": 584729.75, "taker_buy_quote": 478999.50824 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.818, "high": 0.83, "low": 0.815, "close": 0.819, "volume": 1359704.28, "close_time": 1749412799999, "quote_volume": 1119547.46714, "trades": 6869, "taker_buy_base": 578158.14, "taker_buy_quote": 476555.21024 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.819, "high": 0.825, "low": 0.809, "close": 0.812, "volume": 1089012.78, "close_time": 1749427199999, "quote_volume": 888853.1304, "trades": 6202, "taker_buy_base": 477366.32, "taker_buy_quote": 389944.35703 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.812, "high": 0.818, "low": 0.801, "close": 0.809, "volume": 1564896.76, "close_time": 1749441599999, "quote_volume": 1266416.86723, "trades": 8352, "taker_buy_base": 687835.63, "taker_buy_quote": 556812.48321 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.809, "high": 0.814, "low": 0.801, "close": 0.814, "volume": 940020.08, "close_time": 1749455999999, "quote_volume": 758147.03636, "trades": 4019, "taker_buy_base": 475945.37, "taker_buy_quote": 384184.45875 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.813, "high": 0.832, "low": 0.811, "close": 0.831, "volume": 3783638.7, "close_time": 1749470399999, "quote_volume": 3121319.28789, "trades": 14549, "taker_buy_base": 1930587.06, "taker_buy_quote": 1594121.53728 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.83, "high": 0.839, "low": 0.819, "close": 0.832, "volume": 2238861.0, "close_time": 1749484799999, "quote_volume": 1856567.87749, "trades": 11336, "taker_buy_base": 985257.33, "taker_buy_quote": 817947.24518 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.832, "high": 0.845, "low": 0.832, "close": 0.837, "volume": 1705673.22, "close_time": 1749499199999, "quote_volume": 1430713.76159, "trades": 8321, "taker_buy_base": 848816.49, "taker_buy_quote": 712216.21755 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.837, "high": 0.882, "low": 0.835, "close": 0.879, "volume": 3692243.73, "close_time": 1749513599999, "quote_volume": 3178436.5184, "trades": 15718, "taker_buy_base": 2025567.58, "taker_buy_quote": 1743649.60079 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.88, "high": 0.898, "low": 0.871, "close": 0.877, "volume": 3424663.95, "close_time": 1749527999999, "quote_volume": 3024057.23063, "trades": 20492, "taker_buy_base": 1678531.83, "taker_buy_quote": 1484233.9489 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.877, "high": 0.884, "low": 0.86, "close": 0.868, "volume": 2320046.2, "close_time": 1749542399999, "quote_volume": 2016024.26949, "trades": 11665, "taker_buy_base": 977050.0, "taker_buy_quote": 850124.08435 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.868, "high": 0.957, "low": 0.861, "close": 0.947, "volume": 12403822.41, "close_time": 1749556799999, "quote_volume": 11475791.415, "trades": 64999, "taker_buy_base": 6751354.42, "taker_buy_quote": 6238174.65953 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.946, "high": 0.963, "low": 0.914, "close": 0.929, "volume": 9590290.42, "close_time": 1749571199999, "quote_volume": 9025690.62953, "trades": 65009, "taker_buy_base": 4237603.19, "taker_buy_quote": 3994109.91709 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.929, "high": 0.969, "low": 0.927, "close": 0.952, "volume": 5871142.02, "close_time": 1749585599999, "quote_volume": 5560138.83416, "trades": 30822, "taker_buy_base": 3044568.65, "taker_buy_quote": 2883859.15 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.952, "high": 0.984, "low": 0.937, "close": 0.984, "volume": 3989941.82, "close_time": 1749599999999, "quote_volume": 3819082.90345, "trades": 24273, "taker_buy_base": 2023537.65, "taker_buy_quote": 1940646.87094 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.984, "high": 1.001, "low": 0.969, "close": 0.973, "volume": 5718077.99, "close_time": 1749614399999, "quote_volume": 5629746.1701, "trades": 33304, "taker_buy_base": 3345527.68, "taker_buy_quote": 3298853.43366 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.973, "high": 0.987, "low": 0.967, "close": 0.974, "volume": 2281241.2, "close_time": 1749628799999, "quote_volume": 2230613.52433, "trades": 18722, "taker_buy_base": 1166364.62, "taker_buy_quote": 1140911.30555 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.974, "high": 0.975, "low": 0.951, "close": 0.964, "volume": 2999989.52, "close_time": 1749643199999, "quote_volume": 2881545.35748, "trades": 20079, "taker_buy_base": 1419915.33, "taker_buy_quote": 1364429.50419 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.964, "high": 1.008, "low": 0.954, "close": 0.996, "volume": 7289363.81, "close_time": 1749657599999, "quote_volume": 7151398.9948, "trades": 39602, "taker_buy_base": 4200942.04, "taker_buy_quote": 4121260.95481 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.996, "high": 1.0, "low": 0.959, "close": 0.963, "volume": 4042493.59, "close_time": 1749671999999, "quote_volume": 3957609.09066, "trades": 26805, "taker_buy_base": 1600025.09, "taker_buy_quote": 1567300.25598 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.962, "high": 0.98, "low": 0.941, "close": 0.96, "volume": 3500541.74, "close_time": 1749686399999, "quote_volume": 3345415.90764, "trades": 23417, "taker_buy_base": 1434561.66, "taker_buy_quote": 1372836.65293 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.96, "high": 0.979, "low": 0.95, "close": 0.959, "volume": 2788004.72, "close_time": 1749700799999, "quote_volume": 2684006.44331, "trades": 17439, "taker_buy_base": 1492616.55, "taker_buy_quote": 1437613.81048 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.959, "high": 0.961, "low": 0.928, "close": 0.93, "volume": 2320547.03, "close_time": 1749715199999, "quote_volume": 2193251.26033, "trades": 15570, "taker_buy_base": 975065.5, "taker_buy_quote": 923100.76762 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.93, "high": 0.944, "low": 0.918, "close": 0.918, "volume": 2786542.0, "close_time": 1749729599999, "quote_volume": 2588913.50231, "trades": 15088, "taker_buy_base": 1221638.25, "taker_buy_quote": 1136299.55756 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.918, "high": 0.951, "low": 0.907, "close": 0.911, "volume": 3727049.76, "close_time": 1749743999999, "quote_volume": 3471151.83638, "trades": 18975, "taker_buy_base": 1973326.16, "taker_buy_quote": 1843053.09696 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.911, "high": 0.94, "low": 0.886, "close": 0.889, "volume": 2931201.39, "close_time": 1749758399999, "quote_volume": 2677604.57056, "trades": 16759, "taker_buy_base": 1257293.27, "taker_buy_quote": 1154068.86783 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.888, "high": 0.893, "low": 0.861, "close": 0.861, "volume": 5321311.95, "close_time": 1749772799999, "quote_volume": 4651914.13544, "trades": 22398, "taker_buy_base": 2195733.41, "taker_buy_quote": 1923526.57906 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.862, "high": 0.863, "low": 0.784, "close": 0.812, "volume": 13376884.9, "close_time": 1749787199999, "quote_volume": 10819417.39519, "trades": 58364, "taker_buy_base": 6913859.51, "taker_buy_quote": 5584131.21377 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.811, "high": 0.824, "low": 0.804, "close": 0.812, "volume": 3456462.44, "close_time": 1749801599999, "quote_volume": 2808861.03067, "trades": 17902, "taker_buy_base": 1797792.32, "taker_buy_quote": 1462413.47539 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.812, "high": 0.822, "low": 0.802, "close": 0.815, "volume": 3067505.86, "close_time": 1749815999999, "quote_volume": 2488933.3503, "trades": 19271, "taker_buy_base": 1577066.3, "taker_buy_quote": 1280072.22038 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.814, "high": 0.82, "low": 0.794, "close": 0.81, "volume": 4513526.97, "close_time": 1749830399999, "quote_volume": 3658077.17932, "trades": 24519, "taker_buy_base": 2537131.74, "taker_buy_quote": 2057163.69908 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.811, "high": 0.828, "low": 0.788, "close": 0.8, "volume": 3499923.63, "close_time": 1749844799999, "quote_volume": 2815579.37743, "trades": 17124, "taker_buy_base": 1661052.57, "taker_buy_quote": 1336713.62228 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.8, "high": 0.834, "low": 0.797, "close": 0.83, "volume": 1777603.23, "close_time": 1749859199999, "quote_volume": 1455126.26304, "trades": 11168, "taker_buy_base": 959152.04, "taker_buy_quote": 785272.82773 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.83, "high": 0.83, "low": 0.812, "close": 0.814, "volume": 1137672.06, "close_time": 1749873599999, "quote_volume": 932867.60032, "trades": 7416, "taker_buy_base": 507017.21, "taker_buy_quote": 415958.04281 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.813, "high": 0.823, "low": 0.807, "close": 0.815, "volume": 1718155.53, "close_time": 1749887999999, "quote_volume": 1400950.52952, "trades": 6456, "taker_buy_base": 818555.48, "taker_buy_quote": 668679.47323 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.814, "high": 0.817, "low": 0.807, "close": 0.815, "volume": 638546.77, "close_time": 1749902399999, "quote_volume": 518261.84324, "trades": 4180, "taker_buy_base": 323379.8, "taker_buy_quote": 262562.78456 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.814, "high": 0.818, "low": 0.796, "close": 0.801, "volume": 1168675.42, "close_time": 1749916799999, "quote_volume": 945033.99597, "trades": 6811, "taker_buy_base": 549114.15, "taker_buy_quote": 444292.40547 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.801, "high": 0.809, "low": 0.788, "close": 0.798, "volume": 1849248.91, "close_time": 1749931199999, "quote_volume": 1474866.16994, "trades": 8633, "taker_buy_base": 1010441.09, "taker_buy_quote": 806292.36091 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.798, "high": 0.812, "low": 0.796, "close": 0.808, "volume": 1955310.1, "close_time": 1749945599999, "quote_volume": 1567515.40445, "trades": 9425, "taker_buy_base": 1280418.75, "taker_buy_quote": 1025715.6643 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.808, "high": 0.817, "low": 0.806, "close": 0.81, "volume": 809055.95, "close_time": 1749959999999, "quote_volume": 655506.94546, "trades": 3641, "taker_buy_base": 296627.78, "taker_buy_quote": 240600.60442 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.81, "high": 0.82, "low": 0.805, "close": 0.808, "volume": 940615.74, "close_time": 1749974399999, "quote_volume": 763524.31774, "trades": 4625, "taker_buy_base": 394939.31, "taker_buy_quote": 320664.2186 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.808, "high": 0.812, "low": 0.799, "close": 0.811, "volume": 1407645.54, "close_time": 1749988799999, "quote_volume": 1134359.41178, "trades": 4621, "taker_buy_base": 749751.46, "taker_buy_quote": 604376.49917 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.81, "high": 0.827, "low": 0.808, "close": 0.817, "volume": 1890972.89, "close_time": 1750003199999, "quote_volume": 1550299.3448, "trades": 7848, "taker_buy_base": 995272.18, "taker_buy_quote": 815561.98311 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.818, "high": 0.821, "low": 0.802, "close": 0.805, "volume": 1256644.63, "close_time": 1750017599999, "quote_volume": 1021302.3282, "trades": 5951, "taker_buy_base": 512047.49, "taker_buy_quote": 416481.67995 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.805, "high": 0.817, "low": 0.793, "close": 0.815, "volume": 1462198.19, "close_time": 1750031999999, "quote_volume": 1177274.36705, "trades": 7294, "taker_buy_base": 938635.54, "taker_buy_quote": 756930.16714 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.815, "high": 0.832, "low": 0.804, "close": 0.821, "volume": 1346468.94, "close_time": 1750046399999, "quote_volume": 1104668.95324, "trades": 8714, "taker_buy_base": 718856.97, "taker_buy_quote": 590945.34316 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.821, "high": 0.847, "low": 0.819, "close": 0.841, "volume": 2445039.09, "close_time": 1750060799999, "quote_volume": 2045221.03283, "trades": 11240, "taker_buy_base": 1361966.07, "taker_buy_quote": 1139738.1986 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.841, "high": 0.843, "low": 0.826, "close": 0.836, "volume": 2480506.76, "close_time": 1750075199999, "quote_volume": 2075240.58392, "trades": 9587, "taker_buy_base": 950180.3, "taker_buy_quote": 795294.36238 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.835, "high": 0.861, "low": 0.831, "close": 0.852, "volume": 4578924.38, "close_time": 1750089599999, "quote_volume": 3890506.15328, "trades": 20975, "taker_buy_base": 2463204.34, "taker_buy_quote": 2096119.24496 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.851, "high": 0.875, "low": 0.85, "close": 0.869, "volume": 1778826.94, "close_time": 1750103999999, "quote_volume": 1532677.07955, "trades": 9727, "taker_buy_base": 986149.24, "taker_buy_quote": 849160.98689 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.869, "high": 0.88, "low": 0.819, "close": 0.821, "volume": 5242668.66, "close_time": 1750118399999, "quote_volume": 4450316.19924, "trades": 27680, "taker_buy_base": 2162321.4, "taker_buy_quote": 1843963.96507 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.821, "high": 0.846, "low": 0.806, "close": 0.836, "volume": 3174049.47, "close_time": 1750132799999, "quote_volume": 2629088.9902, "trades": 19853, "taker_buy_base": 1841157.08, "taker_buy_quote": 1528418.22021 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.836, "high": 0.838, "low": 0.813, "close": 0.815, "volume": 1398078.43, "close_time": 1750147199999, "quote_volume": 1147618.0882, "trades": 8213, "taker_buy_base": 680942.5, "taker_buy_quote": 558990.97585 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.815, "high": 0.815, "low": 0.791, "close": 0.796, "volume": 2918482.99, "close_time": 1750161599999, "quote_volume": 2334621.01807, "trades": 9926, "taker_buy_base": 1560422.89, "taker_buy_quote": 1248573.96634 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.796, "high": 0.808, "low": 0.779, "close": 0.785, "volume": 3725712.34, "close_time": 1750175999999, "quote_volume": 2954472.17067, "trades": 16646, "taker_buy_base": 1818778.14, "taker_buy_quote": 1444596.15584 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.785, "high": 0.8, "low": 0.762, "close": 0.792, "volume": 3060863.49, "close_time": 1750190399999, "quote_volume": 2379263.58197, "trades": 18903, "taker_buy_base": 1578819.5, "taker_buy_quote": 1227864.44691 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.791, "high": 0.794, "low": 0.765, "close": 0.776, "volume": 1347454.5, "close_time": 1750204799999, "quote_volume": 1049010.67982, "trades": 7524, "taker_buy_base": 689074.93, "taker_buy_quote": 536170.3834 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.776, "high": 0.787, "low": 0.769, "close": 0.784, "volume": 2094657.2, "close_time": 1750219199999, "quote_volume": 1628766.87432, "trades": 11167, "taker_buy_base": 889589.26, "taker_buy_quote": 692390.95057 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.784, "high": 0.795, "low": 0.78, "close": 0.786, "volume": 1309551.36, "close_time": 1750233599999, "quote_volume": 1033030.71247, "trades": 6216, "taker_buy_base": 756356.25, "taker_buy_quote": 597095.33668 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.786, "high": 0.788, "low": 0.75, "close": 0.763, "volume": 2814648.5, "close_time": 1750247999999, "quote_volume": 2141591.87225, "trades": 10509, "taker_buy_base": 1586354.66, "taker_buy_quote": 1204012.59383 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.764, "high": 0.77, "low": 0.74, "close": 0.758, "volume": 2746967.67, "close_time": 1750262399999, "quote_volume": 2080320.47135, "trades": 16791, "taker_buy_base": 1343067.39, "taker_buy_quote": 1018315.42651 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.758, "high": 0.77, "low": 0.749, "close": 0.757, "volume": 2308056.18, "close_time": 1750276799999, "quote_volume": 1754504.59329, "trades": 13318, "taker_buy_base": 1315423.65, "taker_buy_quote": 1001063.38556 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.757, "high": 0.784, "low": 0.754, "close": 0.781, "volume": 1338885.45, "close_time": 1750291199999, "quote_volume": 1038191.52842, "trades": 7847, "taker_buy_base": 753130.65, "taker_buy_quote": 584064.71446 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.78, "high": 0.793, "low": 0.776, "close": 0.786, "volume": 851087.17, "close_time": 1750305599999, "quote_volume": 666133.23781, "trades": 7128, "taker_buy_base": 431394.97, "taker_buy_quote": 337817.3469 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.787, "high": 0.791, "low": 0.778, "close": 0.782, "volume": 989295.42, "close_time": 1750319999999, "quote_volume": 776549.54402, "trades": 6500, "taker_buy_base": 406918.7, "taker_buy_quote": 319556.92207 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.781, "high": 0.792, "low": 0.775, "close": 0.778, "volume": 1955611.04, "close_time": 1750334399999, "quote_volume": 1531074.9573, "trades": 7472, "taker_buy_base": 875236.92, "taker_buy_quote": 686088.13581 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.778, "high": 0.781, "low": 0.764, "close": 0.766, "volume": 1508640.5, "close_time": 1750348799999, "quote_volume": 1166043.89369, "trades": 7072, "taker_buy_base": 624048.24, "taker_buy_quote": 481883.05516 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.767, "high": 0.779, "low": 0.759, "close": 0.769, "volume": 1074110.2, "close_time": 1750363199999, "quote_volume": 825735.7799, "trades": 6592, "taker_buy_base": 534443.71, "taker_buy_quote": 411586.14434 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.769, "high": 0.782, "low": 0.767, "close": 0.777, "volume": 990812.32, "close_time": 1750377599999, "quote_volume": 765694.22586, "trades": 5399, "taker_buy_base": 565370.77, "taker_buy_quote": 437043.71761 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.777, "high": 0.782, "low": 0.768, "close": 0.769, "volume": 527351.7, "close_time": 1750391999999, "quote_volume": 408862.85771, "trades": 4512, "taker_buy_base": 290292.0, "taker_buy_quote": 225049.12467 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.768, "high": 0.787, "low": 0.76, "close": 0.785, "volume": 1459239.95, "close_time": 1750406399999, "quote_volume": 1126775.65588, "trades": 6151, "taker_buy_base": 739551.62, "taker_buy_quote": 572285.96181 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.784, "high": 0.791, "low": 0.77, "close": 0.777, "volume": 1841354.02, "close_time": 1750420799999, "quote_volume": 1433194.02889, "trades": 8337, "taker_buy_base": 965377.25, "taker_buy_quote": 750986.08363 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.778, "high": 0.791, "low": 0.753, "close": 0.759, "volume": 2496357.6, "close_time": 1750435199999, "quote_volume": 1930820.57236, "trades": 13624, "taker_buy_base": 1290066.93, "taker_buy_quote": 999043.71496 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.759, "high": 0.76, "low": 0.721, "close": 0.742, "volume": 5316829.73, "close_time": 1750449599999, "quote_volume": 3918437.5888, "trades": 24567, "taker_buy_base": 2706532.1, "taker_buy_quote": 1994539.5742 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.742, "high": 0.753, "low": 0.724, "close": 0.729, "volume": 1393105.95, "close_time": 1750463999999, "quote_volume": 1021434.00947, "trades": 7563, "taker_buy_base": 640538.92, "taker_buy_quote": 469840.70858 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.73, "high": 0.745, "low": 0.729, "close": 0.732, "volume": 931600.58, "close_time": 1750478399999, "quote_volume": 685700.41154, "trades": 5072, "taker_buy_base": 477620.38, "taker_buy_quote": 351768.95312 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.731, "high": 0.732, "low": 0.709, "close": 0.716, "volume": 3708292.03, "close_time": 1750492799999, "quote_volume": 2659356.46147, "trades": 7697, "taker_buy_base": 1861905.92, "taker_buy_quote": 1334099.1077 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.715, "high": 0.724, "low": 0.712, "close": 0.715, "volume": 1665147.73, "close_time": 1750507199999, "quote_volume": 1194654.25099, "trades": 6505, "taker_buy_base": 839785.96, "taker_buy_quote": 602706.34389 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.715, "high": 0.718, "low": 0.687, "close": 0.696, "volume": 4209417.5, "close_time": 1750521599999, "quote_volume": 2936724.31591, "trades": 13664, "taker_buy_base": 1839357.92, "taker_buy_quote": 1283523.83604 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.696, "high": 0.699, "low": 0.682, "close": 0.683, "volume": 2560352.97, "close_time": 1750535999999, "quote_volume": 1766010.31299, "trades": 11647, "taker_buy_base": 1191028.64, "taker_buy_quote": 821965.58894 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.683, "high": 0.697, "low": 0.659, "close": 0.68, "volume": 6646741.79, "close_time": 1750550399999, "quote_volume": 4502007.48017, "trades": 26372, "taker_buy_base": 3201011.23, "taker_buy_quote": 2167484.37523 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.681, "high": 0.694, "low": 0.67, "close": 0.677, "volume": 3151462.87, "close_time": 1750564799999, "quote_volume": 2150243.58231, "trades": 17475, "taker_buy_base": 1498627.17, "taker_buy_quote": 1023062.55924 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.677, "high": 0.691, "low": 0.675, "close": 0.677, "volume": 1706518.33, "close_time": 1750579199999, "quote_volume": 1164348.58391, "trades": 8996, "taker_buy_base": 745610.74, "taker_buy_quote": 509372.67238 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.678, "high": 0.681, "low": 0.661, "close": 0.675, "volume": 2391878.76, "close_time": 1750593599999, "quote_volume": 1604120.49077, "trades": 11562, "taker_buy_base": 1049309.47, "taker_buy_quote": 703940.2309 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.675, "high": 0.678, "low": 0.632, "close": 0.646, "volume": 8031692.79, "close_time": 1750607999999, "quote_volume": 5193854.84931, "trades": 38056, "taker_buy_base": 3750286.45, "taker_buy_quote": 2425212.46814 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.646, "high": 0.651, "low": 0.635, "close": 0.638, "volume": 2172561.42, "close_time": 1750622399999, "quote_volume": 1397943.74638, "trades": 11216, "taker_buy_base": 1082146.99, "taker_buy_quote": 696630.24076 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.639, "high": 0.657, "low": 0.618, "close": 0.655, "volume": 4117178.59, "close_time": 1750636799999, "quote_volume": 2632024.03401, "trades": 20710, "taker_buy_base": 2155001.58, "taker_buy_quote": 1379330.95337 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.654, "high": 0.665, "low": 0.653, "close": 0.656, "volume": 1096631.98, "close_time": 1750651199999, "quote_volume": 722324.36643, "trades": 5592, "taker_buy_base": 542360.0, "taker_buy_quote": 357585.86838 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.656, "high": 0.667, "low": 0.655, "close": 0.661, "volume": 1349505.35, "close_time": 1750665599999, "quote_volume": 891444.54036, "trades": 6120, "taker_buy_base": 774028.17, "taker_buy_quote": 511709.22248 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.66, "high": 0.665, "low": 0.65, "close": 0.655, "volume": 1252983.83, "close_time": 1750679999999, "quote_volume": 825564.42252, "trades": 4948, "taker_buy_base": 588690.62, "taker_buy_quote": 388273.59862 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.654, "high": 0.674, "low": 0.645, "close": 0.646, "volume": 3634614.31, "close_time": 1750694399999, "quote_volume": 2405843.04662, "trades": 19339, "taker_buy_base": 2062027.79, "taker_buy_quote": 1366171.70679 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.646, "high": 0.678, "low": 0.627, "close": 0.675, "volume": 7346398.53, "close_time": 1750708799999, "quote_volume": 4803875.70976, "trades": 30092, "taker_buy_base": 3953061.16, "taker_buy_quote": 2583745.96574 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.674, "high": 0.715, "low": 0.673, "close": 0.709, "volume": 6185898.53, "close_time": 1750723199999, "quote_volume": 4332993.49239, "trades": 27387, "taker_buy_base": 3526372.87, "taker_buy_quote": 2472261.77857 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.71, "high": 0.715, "low": 0.705, "close": 0.71, "volume": 4692982.31, "close_time": 1750737599999, "quote_volume": 3333474.91608, "trades": 18471, "taker_buy_base": 1914469.72, "taker_buy_quote": 1360296.23904 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.711, "high": 0.729, "low": 0.707, "close": 0.708, "volume": 3931979.81, "close_time": 1750751999999, "quote_volume": 2820393.63193, "trades": 18139, "taker_buy_base": 1651453.51, "taker_buy_quote": 1185402.88353 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.708, "high": 0.719, "low": 0.701, "close": 0.711, "volume": 2523245.83, "close_time": 1750766399999, "quote_volume": 1790887.34983, "trades": 11628, "taker_buy_base": 1220168.7, "taker_buy_quote": 866616.78167 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.711, "high": 0.722, "low": 0.705, "close": 0.714, "volume": 2990361.05, "close_time": 1750780799999, "quote_volume": 2132442.43585, "trades": 16198, "taker_buy_base": 1438283.78, "taker_buy_quote": 1025652.11984 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.715, "high": 0.734, "low": 0.707, "close": 0.714, "volume": 2768274.56, "close_time": 1750795199999, "quote_volume": 1997080.68512, "trades": 16211, "taker_buy_base": 1325789.51, "taker_buy_quote": 958159.99058 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.713, "high": 0.724, "low": 0.711, "close": 0.723, "volume": 1309650.56, "close_time": 1750809599999, "quote_volume": 941322.32505, "trades": 6746, "taker_buy_base": 599758.96, "taker_buy_quote": 431190.62126 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.723, "high": 0.729, "low": 0.715, "close": 0.72, "volume": 1730652.17, "close_time": 1750823999999, "quote_volume": 1250483.05168, "trades": 8244, "taker_buy_base": 829285.37, "taker_buy_quote": 599204.41775 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.72, "high": 0.723, "low": 0.713, "close": 0.716, "volume": 1058566.36, "close_time": 1750838399999, "quote_volume": 758857.40852, "trades": 4773, "taker_buy_base": 425086.94, "taker_buy_quote": 304892.09758 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.717, "high": 0.717, "low": 0.7, "close": 0.709, "volume": 2548385.76, "close_time": 1750852799999, "quote_volume": 1799652.69832, "trades": 9666, "taker_buy_base": 1161982.41, "taker_buy_quote": 820745.55331 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.709, "high": 0.718, "low": 0.69, "close": 0.697, "volume": 4434088.2, "close_time": 1750867199999, "quote_volume": 3119407.09215, "trades": 16156, "taker_buy_base": 2296290.01, "taker_buy_quote": 1616935.09418 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.698, "high": 0.707, "low": 0.694, "close": 0.701, "volume": 1282128.22, "close_time": 1750881599999, "quote_volume": 897332.92899, "trades": 7935, "taker_buy_base": 608571.57, "taker_buy_quote": 426211.10305 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.701, "high": 0.71, "low": 0.689, "close": 0.698, "volume": 1581554.67, "close_time": 1750895999999, "quote_volume": 1104504.29499, "trades": 6116, "taker_buy_base": 879867.89, "taker_buy_quote": 614800.14619 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.698, "high": 0.729, "low": 0.697, "close": 0.716, "volume": 2528106.46, "close_time": 1750910399999, "quote_volume": 1804151.65791, "trades": 10967, "taker_buy_base": 1279013.04, "taker_buy_quote": 914074.89159 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.716, "high": 0.723, "low": 0.706, "close": 0.717, "volume": 1217832.04, "close_time": 1750924799999, "quote_volume": 867616.9265, "trades": 6998, "taker_buy_base": 593232.55, "taker_buy_quote": 422922.69528 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.718, "high": 0.723, "low": 0.698, "close": 0.701, "volume": 1702147.16, "close_time": 1750939199999, "quote_volume": 1204099.22592, "trades": 6817, "taker_buy_base": 716156.78, "taker_buy_quote": 506977.87472 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.701, "high": 0.702, "low": 0.682, "close": 0.689, "volume": 3248181.42, "close_time": 1750953599999, "quote_volume": 2246067.49064, "trades": 12707, "taker_buy_base": 1645033.05, "taker_buy_quote": 1137949.31262 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.688, "high": 0.695, "low": 0.678, "close": 0.693, "volume": 1615883.45, "close_time": 1750967999999, "quote_volume": 1107329.57427, "trades": 6671, "taker_buy_base": 855476.0, "taker_buy_quote": 586402.23846 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.692, "high": 0.71, "low": 0.687, "close": 0.69, "volume": 1843559.05, "close_time": 1750982399999, "quote_volume": 1286500.85199, "trades": 8160, "taker_buy_base": 913286.39, "taker_buy_quote": 637975.53077 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.69, "high": 0.701, "low": 0.681, "close": 0.695, "volume": 1736365.92, "close_time": 1750996799999, "quote_volume": 1205375.15194, "trades": 7143, "taker_buy_base": 862492.99, "taker_buy_quote": 599453.02861 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.696, "high": 0.707, "low": 0.693, "close": 0.701, "volume": 1169428.86, "close_time": 1751011199999, "quote_volume": 817506.04077, "trades": 5246, "taker_buy_base": 607012.22, "taker_buy_quote": 424681.14006 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.702, "high": 0.711, "low": 0.696, "close": 0.697, "volume": 1265243.5, "close_time": 1751025599999, "quote_volume": 890030.96199, "trades": 5572, "taker_buy_base": 621331.36, "taker_buy_quote": 437159.50371 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.697, "high": 0.705, "low": 0.687, "close": 0.701, "volume": 2333448.25, "close_time": 1751039999999, "quote_volume": 1624700.56353, "trades": 7967, "taker_buy_base": 1063158.05, "taker_buy_quote": 740988.55754 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.701, "high": 0.71, "low": 0.684, "close": 0.691, "volume": 1970962.54, "close_time": 1751054399999, "quote_volume": 1370713.72472, "trades": 8890, "taker_buy_base": 887905.69, "taker_buy_quote": 618545.92795 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.691, "high": 0.705, "low": 0.69, "close": 0.697, "volume": 1528792.87, "close_time": 1751068799999, "quote_volume": 1068133.2295, "trades": 5452, "taker_buy_base": 802857.84, "taker_buy_quote": 561115.29759 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.697, "high": 0.703, "low": 0.697, "close": 0.697, "volume": 1164716.03, "close_time": 1751083199999, "quote_volume": 815454.32612, "trades": 3059, "taker_buy_base": 823866.82, "taker_buy_quote": 576972.758 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.697, "high": 0.702, "low": 0.694, "close": 0.701, "volume": 416935.16, "close_time": 1751097599999, "quote_volume": 290793.30045, "trades": 2107, "taker_buy_base": 240037.64, "taker_buy_quote": 167449.90153 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.702, "high": 0.705, "low": 0.696, "close": 0.7, "volume": 867452.67, "close_time": 1751111999999, "quote_volume": 608102.33649, "trades": 3424, "taker_buy_base": 476225.98, "taker_buy_quote": 334005.0829 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.7, "high": 0.706, "low": 0.698, "close": 0.706, "volume": 517869.49, "close_time": 1751126399999, "quote_volume": 363237.56605, "trades": 2284, "taker_buy_base": 324198.06, "taker_buy_quote": 227446.83256 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.706, "high": 0.723, "low": 0.706, "close": 0.716, "volume": 1430097.77, "close_time": 1751140799999, "quote_volume": 1021878.57136, "trades": 5710, "taker_buy_base": 706806.51, "taker_buy_quote": 505098.9559 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.715, "high": 0.725, "low": 0.714, "close": 0.721, "volume": 669255.18, "close_time": 1751155199999, "quote_volume": 481536.19213, "trades": 3348, "taker_buy_base": 311695.75, "taker_buy_quote": 224300.21026 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.721, "high": 0.725, "low": 0.714, "close": 0.717, "volume": 1010164.67, "close_time": 1751169599999, "quote_volume": 725810.20396, "trades": 3323, "taker_buy_base": 304064.88, "taker_buy_quote": 218601.89207 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.718, "high": 0.722, "low": 0.716, "close": 0.72, "volume": 517322.93, "close_time": 1751183999999, "quote_volume": 371620.11871, "trades": 2072, "taker_buy_base": 209628.46, "taker_buy_quote": 150594.33836 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.721, "high": 0.728, "low": 0.72, "close": 0.726, "volume": 1056524.08, "close_time": 1751198399999, "quote_volume": 765839.34913, "trades": 4458, "taker_buy_base": 605356.86, "taker_buy_quote": 438984.42805 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.725, "high": 0.729, "low": 0.716, "close": 0.718, "volume": 915909.99, "close_time": 1751212799999, "quote_volume": 662250.32832, "trades": 4284, "taker_buy_base": 435192.16, "taker_buy_quote": 314908.10166 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.718, "high": 0.734, "low": 0.718, "close": 0.733, "volume": 799961.56, "close_time": 1751227199999, "quote_volume": 581109.67117, "trades": 4398, "taker_buy_base": 474458.61, "taker_buy_quote": 344719.73975 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.733, "high": 0.776, "low": 0.726, "close": 0.768, "volume": 4012973.6, "close_time": 1751241599999, "quote_volume": 3047452.49453, "trades": 18546, "taker_buy_base": 1929664.15, "taker_buy_quote": 1467247.13119 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.768, "high": 0.776, "low": 0.755, "close": 0.757, "volume": 2130684.56, "close_time": 1751255999999, "quote_volume": 1635248.45452, "trades": 11263, "taker_buy_base": 906401.71, "taker_buy_quote": 695834.02892 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.758, "high": 0.758, "low": 0.74, "close": 0.753, "volume": 1223890.35, "close_time": 1751270399999, "quote_volume": 918095.24242, "trades": 7178, "taker_buy_base": 603967.14, "taker_buy_quote": 453063.34933 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.754, "high": 0.756, "low": 0.739, "close": 0.74, "volume": 1763828.21, "close_time": 1751284799999, "quote_volume": 1313998.15879, "trades": 7749, "taker_buy_base": 958813.35, "taker_buy_quote": 714188.14949 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.741, "high": 0.755, "low": 0.728, "close": 0.747, "volume": 3212829.47, "close_time": 1751299199999, "quote_volume": 2371774.1631, "trades": 17169, "taker_buy_base": 1573340.0, "taker_buy_quote": 1162900.61199 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.747, "high": 0.761, "low": 0.741, "close": 0.758, "volume": 2599590.53, "close_time": 1751313599999, "quote_volume": 1949181.02636, "trades": 14491, "taker_buy_base": 1294417.01, "taker_buy_quote": 971015.52156 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.758, "high": 0.762, "low": 0.741, "close": 0.742, "volume": 1526320.88, "close_time": 1751327999999, "quote_volume": 1142597.49845, "trades": 6959, "taker_buy_base": 630951.43, "taker_buy_quote": 472761.28512 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.742, "high": 0.75, "low": 0.733, "close": 0.734, "volume": 1957932.94, "close_time": 1751342399999, "quote_volume": 1453850.29584, "trades": 6853, "taker_buy_base": 985086.89, "taker_buy_quote": 732029.51127 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.734, "high": 0.735, "low": 0.72, "close": 0.731, "volume": 1115214.5, "close_time": 1751356799999, "quote_volume": 810219.77701, "trades": 5737, "taker_buy_base": 477836.27, "taker_buy_quote": 347444.84349 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.732, "high": 0.732, "low": 0.716, "close": 0.718, "volume": 1189069.84, "close_time": 1751371199999, "quote_volume": 860442.729, "trades": 5870, "taker_buy_base": 445871.01, "taker_buy_quote": 322851.27287 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.718, "high": 0.724, "low": 0.709, "close": 0.713, "volume": 1832811.58, "close_time": 1751385599999, "quote_volume": 1309316.21307, "trades": 9748, "taker_buy_base": 817608.14, "taker_buy_quote": 584479.55025 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.714, "high": 0.718, "low": 0.702, "close": 0.703, "volume": 1070174.08, "close_time": 1751399999999, "quote_volume": 759207.30266, "trades": 4748, "taker_buy_base": 449766.46, "taker_buy_quote": 319321.02552 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.704, "high": 0.709, "low": 0.694, "close": 0.698, "volume": 1377296.25, "close_time": 1751414399999, "quote_volume": 964933.37196, "trades": 4391, "taker_buy_base": 706865.36, "taker_buy_quote": 495663.96035 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.698, "high": 0.711, "low": 0.69, "close": 0.707, "volume": 1420240.46, "close_time": 1751428799999, "quote_volume": 995350.90329, "trades": 5385, "taker_buy_base": 780460.01, "taker_buy_quote": 547299.59711 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.706, "high": 0.727, "low": 0.705, "close": 0.716, "volume": 1601329.37, "close_time": 1751443199999, "quote_volume": 1149112.01206, "trades": 7028, "taker_buy_base": 935270.67, "taker_buy_quote": 670909.378 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.716, "high": 0.727, "low": 0.715, "close": 0.716, "volume": 1288153.11, "close_time": 1751457599999, "quote_volume": 926726.49472, "trades": 5610, "taker_buy_base": 642272.94, "taker_buy_quote": 462232.07638 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.716, "high": 0.74, "low": 0.713, "close": 0.739, "volume": 2162548.31, "close_time": 1751471999999, "quote_volume": 1576892.22533, "trades": 11602, "taker_buy_base": 1178886.19, "taker_buy_quote": 859583.431 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.739, "high": 0.777, "low": 0.738, "close": 0.776, "volume": 6151121.13, "close_time": 1751486399999, "quote_volume": 4695243.68657, "trades": 28487, "taker_buy_base": 3125302.24, "taker_buy_quote": 2385192.08691 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.776, "high": 0.783, "low": 0.763, "close": 0.764, "volume": 3135886.29, "close_time": 1751500799999, "quote_volume": 2426742.49811, "trades": 13808, "taker_buy_base": 1344434.95, "taker_buy_quote": 1040846.15604 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.765, "high": 0.773, "low": 0.76, "close": 0.761, "volume": 2024780.64, "close_time": 1751515199999, "quote_volume": 1549002.63849, "trades": 9200, "taker_buy_base": 979146.73, "taker_buy_quote": 749374.77818 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.762, "high": 0.791, "low": 0.761, "close": 0.783, "volume": 3055214.94, "close_time": 1751529599999, "quote_volume": 2381714.70309, "trades": 13633, "taker_buy_base": 1797983.38, "taker_buy_quote": 1403260.30515 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.784, "high": 0.79, "low": 0.771, "close": 0.775, "volume": 2462548.39, "close_time": 1751543999999, "quote_volume": 1923443.68249, "trades": 10114, "taker_buy_base": 1153965.54, "taker_buy_quote": 902151.58145 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.775, "high": 0.793, "low": 0.76, "close": 0.761, "volume": 4673139.27, "close_time": 1751558399999, "quote_volume": 3630840.09448, "trades": 24963, "taker_buy_base": 2268168.17, "taker_buy_quote": 1767075.23487 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.761, "high": 0.775, "low": 0.76, "close": 0.775, "volume": 1372053.62, "close_time": 1751572799999, "quote_volume": 1054137.98147, "trades": 6760, "taker_buy_base": 815600.6, "taker_buy_quote": 627046.79516 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.774, "high": 0.782, "low": 0.768, "close": 0.772, "volume": 805716.47, "close_time": 1751587199999, "quote_volume": 624559.53089, "trades": 3940, "taker_buy_base": 447642.31, "taker_buy_quote": 346970.02741 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.772, "high": 0.78, "low": 0.763, "close": 0.765, "volume": 1007246.22, "close_time": 1751601599999, "quote_volume": 776135.33446, "trades": 4800, "taker_buy_base": 536299.71, "taker_buy_quote": 413471.383 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.765, "high": 0.768, "low": 0.744, "close": 0.745, "volume": 2313140.67, "close_time": 1751615999999, "quote_volume": 1745799.76633, "trades": 8392, "taker_buy_base": 1043769.68, "taker_buy_quote": 789178.2204 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.746, "high": 0.755, "low": 0.742, "close": 0.748, "volume": 1768239.94, "close_time": 1751630399999, "quote_volume": 1324927.64876, "trades": 6328, "taker_buy_base": 961360.14, "taker_buy_quote": 720652.02092 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.748, "high": 0.75, "low": 0.724, "close": 0.724, "volume": 2231893.07, "close_time": 1751644799999, "quote_volume": 1642429.46265, "trades": 12347, "taker_buy_base": 1037051.81, "taker_buy_quote": 763259.29307 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.725, "high": 0.728, "low": 0.714, "close": 0.719, "volume": 1571652.33, "close_time": 1751659199999, "quote_volume": 1134225.53784, "trades": 8237, "taker_buy_base": 839655.4, "taker_buy_quote": 606235.74286 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.719, "high": 0.728, "low": 0.718, "close": 0.724, "volume": 1185650.41, "close_time": 1751673599999, "quote_volume": 857140.56238, "trades": 4626, "taker_buy_base": 673589.46, "taker_buy_quote": 487055.10176 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.724, "high": 0.732, "low": 0.719, "close": 0.726, "volume": 790147.79, "close_time": 1751687999999, "quote_volume": 574228.21379, "trades": 3600, "taker_buy_base": 430131.04, "taker_buy_quote": 312621.94439 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.726, "high": 0.732, "low": 0.72, "close": 0.727, "volume": 863414.05, "close_time": 1751702399999, "quote_volume": 626986.61298, "trades": 4694, "taker_buy_base": 578271.14, "taker_buy_quote": 420020.98197 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.726, "high": 0.728, "low": 0.719, "close": 0.723, "volume": 701126.3, "close_time": 1751716799999, "quote_volume": 507059.54341, "trades": 3480, "taker_buy_base": 403945.69, "taker_buy_quote": 292187.89397 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.723, "high": 0.724, "low": 0.717, "close": 0.717, "volume": 861442.05, "close_time": 1751731199999, "quote_volume": 620735.43891, "trades": 4687, "taker_buy_base": 479727.0, "taker_buy_quote": 345791.74297 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.718, "high": 0.722, "low": 0.706, "close": 0.714, "volume": 1035723.84, "close_time": 1751745599999, "quote_volume": 739325.00939, "trades": 5301, "taker_buy_base": 524882.49, "taker_buy_quote": 374678.0774 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.714, "high": 0.729, "low": 0.712, "close": 0.725, "volume": 886250.31, "close_time": 1751759999999, "quote_volume": 640074.3923, "trades": 3398, "taker_buy_base": 549999.58, "taker_buy_quote": 397379.99524 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.725, "high": 0.725, "low": 0.717, "close": 0.72, "volume": 746222.66, "close_time": 1751774399999, "quote_volume": 537899.21941, "trades": 2783, "taker_buy_base": 379946.49, "taker_buy_quote": 273959.68988 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.72, "high": 0.724, "low": 0.716, "close": 0.72, "volume": 539145.77, "close_time": 1751788799999, "quote_volume": 388234.26707, "trades": 2468, "taker_buy_base": 286483.19, "taker_buy_quote": 206302.52449 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.723, "volume": 857301.64, "close_time": 1751803199999, "quote_volume": 617324.88007, "trades": 3610, "taker_buy_base": 473569.2, "taker_buy_quote": 341016.50816 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.723, "high": 0.746, "low": 0.721, "close": 0.741, "volume": 2495022.11, "close_time": 1751817599999, "quote_volume": 1838258.38822, "trades": 10057, "taker_buy_base": 1553010.05, "taker_buy_quote": 1144269.37057 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.741, "high": 0.745, "low": 0.729, "close": 0.735, "volume": 1238309.76, "close_time": 1751831999999, "quote_volume": 912358.1787, "trades": 4952, "taker_buy_base": 659607.6, "taker_buy_quote": 486114.59088 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.735, "high": 0.759, "low": 0.735, "close": 0.744, "volume": 2799668.21, "close_time": 1751846399999, "quote_volume": 2095221.52157, "trades": 11001, "taker_buy_base": 1667327.66, "taker_buy_quote": 1247425.13547 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.744, "high": 0.759, "low": 0.737, "close": 0.751, "volume": 1256548.3, "close_time": 1751860799999, "quote_volume": 937359.50308, "trades": 5576, "taker_buy_base": 732172.67, "taker_buy_quote": 546648.9854 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.752, "high": 0.754, "low": 0.74, "close": 0.749, "volume": 1096110.59, "close_time": 1751875199999, "quote_volume": 818898.06751, "trades": 4611, "taker_buy_base": 605528.22, "taker_buy_quote": 452622.92044 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.749, "high": 0.75, "low": 0.735, "close": 0.737, "volume": 1280871.37, "close_time": 1751889599999, "quote_volume": 948990.59075, "trades": 5171, "taker_buy_base": 630364.56, "taker_buy_quote": 467323.60806 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.737, "high": 0.743, "low": 0.727, "close": 0.733, "volume": 2236520.73, "close_time": 1751903999999, "quote_volume": 1641650.89521, "trades": 10370, "taker_buy_base": 968706.48, "taker_buy_quote": 711754.13657 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.732, "high": 0.737, "low": 0.723, "close": 0.731, "volume": 2354282.5, "close_time": 1751918399999, "quote_volume": 1717985.32807, "trades": 10468, "taker_buy_base": 1131461.82, "taker_buy_quote": 826082.53315 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.73, "high": 0.73, "low": 0.722, "close": 0.729, "volume": 1148999.72, "close_time": 1751932799999, "quote_volume": 834403.86149, "trades": 4367, "taker_buy_base": 543623.66, "taker_buy_quote": 394857.21802 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.728, "high": 0.733, "low": 0.717, "close": 0.718, "volume": 2669596.26, "close_time": 1751947199999, "quote_volume": 1928211.1049, "trades": 7543, "taker_buy_base": 1282765.85, "taker_buy_quote": 926932.78633 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.718, "high": 0.723, "low": 0.713, "close": 0.719, "volume": 943303.77, "close_time": 1751961599999, "quote_volume": 677553.63202, "trades": 3404, "taker_buy_base": 518448.67, "taker_buy_quote": 372419.15375 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.719, "high": 0.722, "low": 0.707, "close": 0.718, "volume": 2604201.98, "close_time": 1751975999999, "quote_volume": 1860713.83872, "trades": 7336, "taker_buy_base": 1379175.07, "taker_buy_quote": 986165.53734 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.719, "high": 0.729, "low": 0.703, "close": 0.707, "volume": 2719212.29, "close_time": 1751990399999, "quote_volume": 1949242.17806, "trades": 11210, "taker_buy_base": 1431672.51, "taker_buy_quote": 1027764.89328 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.708, "high": 0.736, "low": 0.703, "close": 0.726, "volume": 3984190.75, "close_time": 1752004799999, "quote_volume": 2890756.55172, "trades": 15667, "taker_buy_base": 2257014.98, "taker_buy_quote": 1638072.36471 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.727, "high": 0.727, "low": 0.717, "close": 0.725, "volume": 1313135.76, "close_time": 1752019199999, "quote_volume": 949411.53184, "trades": 4895, "taker_buy_base": 722343.24, "taker_buy_quote": 522451.33748 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.725, "high": 0.727, "low": 0.709, "close": 0.71, "volume": 2128454.01, "close_time": 1752033599999, "quote_volume": 1522635.38906, "trades": 7278, "taker_buy_base": 927149.35, "taker_buy_quote": 663559.68378 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.709, "high": 0.733, "low": 0.709, "close": 0.727, "volume": 2659283.45, "close_time": 1752047999999, "quote_volume": 1923999.03643, "trades": 8683, "taker_buy_base": 1511892.54, "taker_buy_quote": 1092437.89199 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.727, "high": 0.737, "low": 0.724, "close": 0.735, "volume": 2122890.29, "close_time": 1752062399999, "quote_volume": 1551240.31426, "trades": 7929, "taker_buy_base": 1085414.88, "taker_buy_quote": 793447.15675 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.735, "high": 0.757, "low": 0.733, "close": 0.745, "volume": 4975855.21, "close_time": 1752076799999, "quote_volume": 3710386.56759, "trades": 21930, "taker_buy_base": 2533344.58, "taker_buy_quote": 1889712.97905 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.745, "high": 0.791, "low": 0.742, "close": 0.784, "volume": 5549840.87, "close_time": 1752091199999, "quote_volume": 4235646.8527, "trades": 26594, "taker_buy_base": 2746559.84, "taker_buy_quote": 2097241.25947 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.785, "high": 0.805, "low": 0.778, "close": 0.797, "volume": 6113206.66, "close_time": 1752105599999, "quote_volume": 4856078.69574, "trades": 27764, "taker_buy_base": 2784391.19, "taker_buy_quote": 2213773.24054 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.797, "high": 0.805, "low": 0.786, "close": 0.792, "volume": 3639330.88, "close_time": 1752119999999, "quote_volume": 2888297.73554, "trades": 13182, "taker_buy_base": 1667325.48, "taker_buy_quote": 1324750.56232 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.792, "high": 0.801, "low": 0.783, "close": 0.792, "volume": 2772853.9, "close_time": 1752134399999, "quote_volume": 2195087.66402, "trades": 10516, "taker_buy_base": 1293321.19, "taker_buy_quote": 1023869.31666 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.792, "high": 0.796, "low": 0.77, "close": 0.772, "volume": 4382409.76, "close_time": 1752148799999, "quote_volume": 3438647.30495, "trades": 15656, "taker_buy_base": 2029126.87, "taker_buy_quote": 1592194.91832 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.773, "high": 0.785, "low": 0.762, "close": 0.775, "volume": 3792299.51, "close_time": 1752163199999, "quote_volume": 2940600.79034, "trades": 17085, "taker_buy_base": 2022055.74, "taker_buy_quote": 1568031.43407 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.775, "high": 0.816, "low": 0.774, "close": 0.803, "volume": 5278684.49, "close_time": 1752177599999, "quote_volume": 4227031.32747, "trades": 28769, "taker_buy_base": 3117276.16, "taker_buy_quote": 2496731.18984 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.803, "high": 0.853, "low": 0.801, "close": 0.845, "volume": 6757596.16, "close_time": 1752191999999, "quote_volume": 5631897.4437, "trades": 33206, "taker_buy_base": 2995830.93, "taker_buy_quote": 2496035.60916 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.846, "high": 0.86, "low": 0.828, "close": 0.849, "volume": 3665715.54, "close_time": 1752206399999, "quote_volume": 3099167.61862, "trades": 20087, "taker_buy_base": 2205653.72, "taker_buy_quote": 1867114.09398 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.848, "high": 0.88, "low": 0.843, "close": 0.848, "volume": 6689004.58, "close_time": 1752220799999, "quote_volume": 5770646.74327, "trades": 33898, "taker_buy_base": 3082802.58, "taker_buy_quote": 2662905.51022 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.848, "high": 0.884, "low": 0.848, "close": 0.86, "volume": 3771466.74, "close_time": 1752235199999, "quote_volume": 3264827.90919, "trades": 20941, "taker_buy_base": 1676123.08, "taker_buy_quote": 1451398.41918 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.86, "high": 0.882, "low": 0.69, "close": 0.852, "volume": 6977667.07, "close_time": 1752249599999, "quote_volume": 5967416.60004, "trades": 32618, "taker_buy_base": 2439129.38, "taker_buy_quote": 2110850.37275 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.852, "high": 0.877, "low": 0.85, "close": 0.874, "volume": 3291500.98, "close_time": 1752263999999, "quote_volume": 2847552.57521, "trades": 22828, "taker_buy_base": 1673911.79, "taker_buy_quote": 1448155.39975 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.874, "high": 0.874, "low": 0.816, "close": 0.835, "volume": 3070799.61, "close_time": 1752278399999, "quote_volume": 2586455.68246, "trades": 20352, "taker_buy_base": 1225468.49, "taker_buy_quote": 1030449.53934 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.835, "high": 0.849, "low": 0.822, "close": 0.84, "volume": 1731967.14, "close_time": 1752292799999, "quote_volume": 1450241.82551, "trades": 10711, "taker_buy_base": 940628.46, "taker_buy_quote": 788726.55178 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.84, "high": 0.84, "low": 0.817, "close": 0.832, "volume": 1935161.78, "close_time": 1752307199999, "quote_volume": 1604472.05531, "trades": 10556, "taker_buy_base": 967117.84, "taker_buy_quote": 803030.22211 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.832, "high": 0.837, "low": 0.827, "close": 0.83, "volume": 1047244.06, "close_time": 1752321599999, "quote_volume": 870957.90037, "trades": 9205, "taker_buy_base": 570742.62, "taker_buy_quote": 474815.31538 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.829, "high": 0.834, "low": 0.793, "close": 0.799, "volume": 4067287.37, "close_time": 1752335999999, "quote_volume": 3284073.94607, "trades": 21498, "taker_buy_base": 1616542.36, "taker_buy_quote": 1306624.33231 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.799, "high": 0.816, "low": 0.794, "close": 0.812, "volume": 1063768.88, "close_time": 1752350399999, "quote_volume": 859841.87574, "trades": 7922, "taker_buy_base": 603042.03, "taker_buy_quote": 487507.57581 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.812, "high": 0.813, "low": 0.8, "close": 0.808, "volume": 1054115.84, "close_time": 1752364799999, "quote_volume": 850147.24834, "trades": 8370, "taker_buy_base": 501083.23, "taker_buy_quote": 404222.11977 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.808, "high": 0.813, "low": 0.801, "close": 0.807, "volume": 1267128.84, "close_time": 1752379199999, "quote_volume": 1023347.64377, "trades": 9321, "taker_buy_base": 605575.78, "taker_buy_quote": 489301.34131 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.808, "high": 0.829, "low": 0.805, "close": 0.826, "volume": 1493219.15, "close_time": 1752393599999, "quote_volume": 1222333.98899, "trades": 9897, "taker_buy_base": 732461.25, "taker_buy_quote": 600038.5974 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.826, "high": 0.83, "low": 0.814, "close": 0.829, "volume": 1400112.12, "close_time": 1752407999999, "quote_volume": 1147935.67968, "trades": 7472, "taker_buy_base": 701114.32, "taker_buy_quote": 575199.98805 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.829, "high": 0.855, "low": 0.825, "close": 0.84, "volume": 4655900.33, "close_time": 1752422399999, "quote_volume": 3903945.04136, "trades": 23685, "taker_buy_base": 2591016.89, "taker_buy_quote": 2172933.43419 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.84, "high": 0.853, "low": 0.824, "close": 0.843, "volume": 1852741.84, "close_time": 1752436799999, "quote_volume": 1555273.96051, "trades": 12973, "taker_buy_base": 776081.72, "taker_buy_quote": 651422.96688 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.843, "high": 0.851, "low": 0.826, "close": 0.838, "volume": 1832149.34, "close_time": 1752451199999, "quote_volume": 1533431.69799, "trades": 13092, "taker_buy_base": 915870.95, "taker_buy_quote": 765505.47881 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.839, "high": 0.88, "low": 0.835, "close": 0.869, "volume": 3588699.09, "close_time": 1752465599999, "quote_volume": 3082562.64487, "trades": 23322, "taker_buy_base": 2064923.76, "taker_buy_quote": 1774931.7791 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.87, "high": 0.887, "low": 0.861, "close": 0.88, "volume": 5491150.3, "close_time": 1752479999999, "quote_volume": 4809878.92776, "trades": 26452, "taker_buy_base": 2520045.97, "taker_buy_quote": 2208725.11697 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.88, "high": 0.893, "low": 0.867, "close": 0.877, "volume": 3962340.31, "close_time": 1752494399999, "quote_volume": 3490046.03669, "trades": 18809, "taker_buy_base": 1964375.41, "taker_buy_quote": 1731729.899 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.877, "high": 0.897, "low": 0.855, "close": 0.863, "volume": 6621980.78, "close_time": 1752508799999, "quote_volume": 5804954.95434, "trades": 32505, "taker_buy_base": 2845661.21, "taker_buy_quote": 2497972.05605 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.862, "high": 0.883, "low": 0.849, "close": 0.854, "volume": 2597837.23, "close_time": 1752523199999, "quote_volume": 2251972.92757, "trades": 17912, "taker_buy_base": 1385103.25, "taker_buy_quote": 1202204.7782 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.853, "high": 0.868, "low": 0.841, "close": 0.861, "volume": 1700403.3, "close_time": 1752537599999, "quote_volume": 1454970.46716, "trades": 11617, "taker_buy_base": 831598.49, "taker_buy_quote": 712260.54257 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.861, "high": 0.868, "low": 0.826, "close": 0.836, "volume": 3049526.43, "close_time": 1752551999999, "quote_volume": 2575676.12964, "trades": 29761, "taker_buy_base": 1635207.93, "taker_buy_quote": 1382780.12553 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.836, "high": 0.852, "low": 0.826, "close": 0.838, "volume": 1881125.38, "close_time": 1752566399999, "quote_volume": 1584507.82095, "trades": 11078, "taker_buy_base": 911275.93, "taker_buy_quote": 768102.44278 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.838, "high": 0.847, "low": 0.831, "close": 0.841, "volume": 1365923.87, "close_time": 1752580799999, "quote_volume": 1144595.82995, "trades": 7823, "taker_buy_base": 717893.58, "taker_buy_quote": 602119.26261 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.841, "high": 0.89, "low": 0.83, "close": 0.862, "volume": 5889610.31, "close_time": 1752595199999, "quote_volume": 5038675.05962, "trades": 34057, "taker_buy_base": 3427992.05, "taker_buy_quote": 2936220.20672 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.862, "high": 0.895, "low": 0.856, "close": 0.861, "volume": 4498695.41, "close_time": 1752609599999, "quote_volume": 3953105.73389, "trades": 29906, "taker_buy_base": 2254654.76, "taker_buy_quote": 1982654.12433 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.861, "high": 0.909, "low": 0.857, "close": 0.907, "volume": 3107902.9, "close_time": 1752623999999, "quote_volume": 2755066.32494, "trades": 17516, "taker_buy_base": 1891559.29, "taker_buy_quote": 1678368.99372 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.908, "high": 0.919, "low": 0.884, "close": 0.891, "volume": 3930593.15, "close_time": 1752638399999, "quote_volume": 3551968.28192, "trades": 23300, "taker_buy_base": 1879315.05, "taker_buy_quote": 1697912.60446 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.892, "high": 0.93, "low": 0.882, "close": 0.92, "volume": 4209409.18, "close_time": 1752652799999, "quote_volume": 3839419.56468, "trades": 24085, "taker_buy_base": 2158166.35, "taker_buy_quote": 1967709.11634 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.92, "high": 0.921, "low": 0.899, "close": 0.905, "volume": 3627837.3, "close_time": 1752667199999, "quote_volume": 3299617.87982, "trades": 19437, "taker_buy_base": 1642045.52, "taker_buy_quote": 1492897.81003 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.905, "high": 0.936, "low": 0.899, "close": 0.912, "volume": 7009701.21, "close_time": 1752681599999, "quote_volume": 6414772.6666, "trades": 36741, "taker_buy_base": 3764010.72, "taker_buy_quote": 3443738.85452 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.912, "high": 0.939, "low": 0.909, "close": 0.93, "volume": 6056743.64, "close_time": 1752695999999, "quote_volume": 5603546.82546, "trades": 29888, "taker_buy_base": 2873723.29, "taker_buy_quote": 2660234.75744 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.93, "high": 0.952, "low": 0.918, "close": 0.928, "volume": 4255584.65, "close_time": 1752710399999, "quote_volume": 3983200.5959, "trades": 19213, "taker_buy_base": 2076319.21, "taker_buy_quote": 1947941.6584 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.928, "high": 0.944, "low": 0.904, "close": 0.909, "volume": 3455248.92, "close_time": 1752724799999, "quote_volume": 3173311.65214, "trades": 17890, "taker_buy_base": 1452814.43, "taker_buy_quote": 1335650.22397 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.908, "high": 0.952, "low": 0.904, "close": 0.947, "volume": 4300458.25, "close_time": 1752739199999, "quote_volume": 3980681.66878, "trades": 17496, "taker_buy_base": 2429416.12, "taker_buy_quote": 2248108.18488 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.947, "high": 0.969, "low": 0.932, "close": 0.933, "volume": 9155565.73, "close_time": 1752753599999, "quote_volume": 8706621.85794, "trades": 35526, "taker_buy_base": 4812649.97, "taker_buy_quote": 4576788.04343 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.934, "high": 0.949, "low": 0.917, "close": 0.937, "volume": 5199732.96, "close_time": 1752767999999, "quote_volume": 4863125.71288, "trades": 30998, "taker_buy_base": 2809091.61, "taker_buy_quote": 2629417.05181 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.937, "high": 1.073, "low": 0.91, "close": 1.017, "volume": 43050829.83, "close_time": 1752782399999, "quote_volume": 43448500.92893, "trades": 222364, "taker_buy_base": 22811740.57, "taker_buy_quote": 23008957.30749 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.017, "high": 1.064, "low": 0.989, "close": 1.04, "volume": 11238375.33, "close_time": 1752796799999, "quote_volume": 11595731.78916, "trades": 67806, "taker_buy_base": 5518734.62, "taker_buy_quote": 5702044.67095 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.04, "high": 1.12, "low": 1.029, "close": 1.1, "volume": 15344405.4, "close_time": 1752811199999, "quote_volume": 16762126.57451, "trades": 76564, "taker_buy_base": 8364387.59, "taker_buy_quote": 9134496.51277 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.101, "high": 1.156, "low": 1.098, "close": 1.123, "volume": 13264262.45, "close_time": 1752825599999, "quote_volume": 14979356.62299, "trades": 75702, "taker_buy_base": 6679010.11, "taker_buy_quote": 7545410.19594 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.124, "high": 1.153, "low": 1.04, "close": 1.065, "volume": 12510269.13, "close_time": 1752839999999, "quote_volume": 13756747.10044, "trades": 60621, "taker_buy_base": 5558483.68, "taker_buy_quote": 6118588.6857 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.065, "high": 1.144, "low": 1.061, "close": 1.075, "volume": 13369729.02, "close_time": 1752854399999, "quote_volume": 14730575.95855, "trades": 85410, "taker_buy_base": 6267889.4, "taker_buy_quote": 6906295.92272 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.075, "high": 1.1, "low": 1.06, "close": 1.073, "volume": 3989676.48, "close_time": 1752868799999, "quote_volume": 4308909.31768, "trades": 33174, "taker_buy_base": 1860202.93, "taker_buy_quote": 2011629.73946 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.072, "high": 1.075, "low": 1.034, "close": 1.054, "volume": 4636066.21, "close_time": 1752883199999, "quote_volume": 4884464.55636, "trades": 33659, "taker_buy_base": 1937851.58, "taker_buy_quote": 2044849.73184 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.055, "high": 1.118, "low": 1.028, "close": 1.107, "volume": 6149924.89, "close_time": 1752897599999, "quote_volume": 6615842.98377, "trades": 37372, "taker_buy_base": 3261312.57, "taker_buy_quote": 3518701.0724 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.107, "high": 1.122, "low": 1.082, "close": 1.082, "volume": 3143857.4, "close_time": 1752911999999, "quote_volume": 3464106.39476, "trades": 26678, "taker_buy_base": 1525717.36, "taker_buy_quote": 1684016.16907 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.082, "high": 1.086, "low": 1.062, "close": 1.077, "volume": 1603978.08, "close_time": 1752926399999, "quote_volume": 1726789.58594, "trades": 15870, "taker_buy_base": 660414.32, "taker_buy_quote": 711504.98864 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.077, "high": 1.099, "low": 1.074, "close": 1.086, "volume": 2852732.71, "close_time": 1752940799999, "quote_volume": 3092876.92533, "trades": 24193, "taker_buy_base": 1306046.9, "taker_buy_quote": 1417486.38924 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.085, "high": 1.129, "low": 1.069, "close": 1.117, "volume": 3955714.2, "close_time": 1752955199999, "quote_volume": 4360010.22412, "trades": 27305, "taker_buy_base": 2036262.05, "taker_buy_quote": 2248128.3546 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.118, "high": 1.129, "low": 1.086, "close": 1.11, "volume": 2779596.08, "close_time": 1752969599999, "quote_volume": 3089953.81903, "trades": 28157, "taker_buy_base": 1487008.22, "taker_buy_quote": 1654126.05329 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.11, "high": 1.133, "low": 1.091, "close": 1.127, "volume": 4396886.58, "close_time": 1752983999999, "quote_volume": 4879202.04687, "trades": 34447, "taker_buy_base": 2206414.32, "taker_buy_quote": 2452329.96345 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.127, "high": 1.17, "low": 1.106, "close": 1.124, "volume": 5720345.71, "close_time": 1752998399999, "quote_volume": 6462778.85956, "trades": 51273, "taker_buy_base": 3005730.01, "taker_buy_quote": 3393686.88492 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.123, "high": 1.229, "low": 1.121, "close": 1.222, "volume": 16892325.94, "close_time": 1753012799999, "quote_volume": 20170045.57228, "trades": 91904, "taker_buy_base": 9177604.38, "taker_buy_quote": 10952507.84143 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.221, "high": 1.27, "low": 1.166, "close": 1.245, "volume": 13043121.21, "close_time": 1753027199999, "quote_volume": 15836754.75657, "trades": 70628, "taker_buy_base": 6341836.81, "taker_buy_quote": 7695901.06364 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.244, "high": 1.291, "low": 1.211, "close": 1.233, "volume": 14481849.97, "close_time": 1753041599999, "quote_volume": 17995764.31682, "trades": 89894, "taker_buy_base": 7264457.49, "taker_buy_quote": 9030047.95097 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.232, "high": 1.236, "low": 1.178, "close": 1.19, "volume": 5696907.64, "close_time": 1753055999999, "quote_volume": 6882503.97971, "trades": 43664, "taker_buy_base": 2360055.95, "taker_buy_quote": 2854853.06442 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.191, "high": 1.215, "low": 1.172, "close": 1.214, "volume": 3887889.35, "close_time": 1753070399999, "quote_volume": 4645761.1189, "trades": 29132, "taker_buy_base": 1866995.95, "taker_buy_quote": 2234955.32185 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.213, "high": 1.244, "low": 1.204, "close": 1.23, "volume": 4852612.27, "close_time": 1753084799999, "quote_volume": 5946375.3498, "trades": 28067, "taker_buy_base": 2216590.65, "taker_buy_quote": 2717607.64301 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.229, "high": 1.256, "low": 1.21, "close": 1.246, "volume": 6618382.49, "close_time": 1753099199999, "quote_volume": 8164889.96007, "trades": 29671, "taker_buy_base": 3035786.37, "taker_buy_quote": 3755317.2243 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.247, "high": 1.279, "low": 1.229, "close": 1.25, "volume": 8941100.68, "close_time": 1753113599999, "quote_volume": 11228422.9322, "trades": 50250, "taker_buy_base": 4605484.27, "taker_buy_quote": 5787002.80166 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.251, "high": 1.264, "low": 1.201, "close": 1.209, "volume": 6830730.19, "close_time": 1753127999999, "quote_volume": 8431263.71145, "trades": 44548, "taker_buy_base": 2927374.25, "taker_buy_quote": 3621305.6534 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.208, "high": 1.221, "low": 1.197, "close": 1.203, "volume": 5164377.29, "close_time": 1753142399999, "quote_volume": 6241697.92756, "trades": 20830, "taker_buy_base": 2448776.88, "taker_buy_quote": 2963333.04536 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.203, "high": 1.217, "low": 1.124, "close": 1.179, "volume": 5913770.8, "close_time": 1753156799999, "quote_volume": 6997986.09353, "trades": 35868, "taker_buy_base": 2281581.08, "taker_buy_quote": 2706828.28273 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.179, "high": 1.187, "low": 1.146, "close": 1.165, "volume": 5508934.33, "close_time": 1753171199999, "quote_volume": 6420437.93766, "trades": 29426, "taker_buy_base": 2401223.84, "taker_buy_quote": 2804313.70742 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.165, "high": 1.189, "low": 1.133, "close": 1.178, "volume": 5343119.76, "close_time": 1753185599999, "quote_volume": 6188400.37801, "trades": 28965, "taker_buy_base": 2400041.14, "taker_buy_quote": 2785831.72755 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.178, "high": 1.202, "low": 1.142, "close": 1.189, "volume": 6509241.03, "close_time": 1753199999999, "quote_volume": 7650019.38964, "trades": 43086, "taker_buy_base": 3286492.34, "taker_buy_quote": 3872048.67144 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.189, "high": 1.209, "low": 1.179, "close": 1.188, "volume": 3953826.2, "close_time": 1753214399999, "quote_volume": 4718286.45061, "trades": 29400, "taker_buy_base": 1799224.25, "taker_buy_quote": 2148575.80317 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.187, "high": 1.221, "low": 1.185, "close": 1.219, "volume": 2885997.74, "close_time": 1753228799999, "quote_volume": 3495953.09455, "trades": 15357, "taker_buy_base": 1541544.44, "taker_buy_quote": 1867631.20062 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.218, "high": 1.22, "low": 1.18, "close": 1.184, "volume": 2857383.91, "close_time": 1753243199999, "quote_volume": 3419285.99903, "trades": 18309, "taker_buy_base": 1211740.33, "taker_buy_quote": 1450425.49203 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.184, "high": 1.192, "low": 1.13, "close": 1.169, "volume": 3072542.65, "close_time": 1753257599999, "quote_volume": 3601978.79042, "trades": 16688, "taker_buy_base": 1230666.32, "taker_buy_quote": 1446168.05004 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.169, "high": 1.173, "low": 1.146, "close": 1.154, "volume": 2061524.3, "close_time": 1753271999999, "quote_volume": 2387854.03751, "trades": 13978, "taker_buy_base": 911994.02, "taker_buy_quote": 1056525.77021 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.154, "high": 1.156, "low": 1.077, "close": 1.11, "volume": 9325565.73, "close_time": 1753286399999, "quote_volume": 10303463.12931, "trades": 54374, "taker_buy_base": 3771708.16, "taker_buy_quote": 4167344.89299 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.11, "high": 1.11, "low": 1.064, "close": 1.081, "volume": 3243036.58, "close_time": 1753300799999, "quote_volume": 3513813.90913, "trades": 26477, "taker_buy_base": 1495553.98, "taker_buy_quote": 1621707.86592 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.081, "high": 1.104, "low": 1.047, "close": 1.093, "volume": 4268649.75, "close_time": 1753315199999, "quote_volume": 4565410.04518, "trades": 27325, "taker_buy_base": 2352665.55, "taker_buy_quote": 2518861.95679 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.093, "high": 1.107, "low": 1.083, "close": 1.094, "volume": 2068900.2, "close_time": 1753329599999, "quote_volume": 2268522.69845, "trades": 15643, "taker_buy_base": 826710.8, "taker_buy_quote": 907252.15148 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.094, "high": 1.1, "low": 1.024, "close": 1.059, "volume": 5296203.52, "close_time": 1753343999999, "quote_volume": 5594661.58689, "trades": 36764, "taker_buy_base": 2398402.91, "taker_buy_quote": 2538727.55192 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.059, "high": 1.089, "low": 1.051, "close": 1.086, "volume": 3476971.42, "close_time": 1753358399999, "quote_volume": 3733900.0407, "trades": 23948, "taker_buy_base": 2040249.28, "taker_buy_quote": 2192266.61387 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.086, "high": 1.133, "low": 1.067, "close": 1.105, "volume": 6549811.26, "close_time": 1753372799999, "quote_volume": 7256594.56402, "trades": 36331, "taker_buy_base": 3403868.87, "taker_buy_quote": 3781251.50814 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.105, "high": 1.11, "low": 1.072, "close": 1.102, "volume": 2328897.32, "close_time": 1753387199999, "quote_volume": 2547078.20154, "trades": 20891, "taker_buy_base": 1278741.14, "taker_buy_quote": 1399218.49311 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.102, "high": 1.111, "low": 1.066, "close": 1.073, "volume": 1896598.18, "close_time": 1753401599999, "quote_volume": 2058529.54899, "trades": 13746, "taker_buy_base": 916528.78, "taker_buy_quote": 997586.88006 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.074, "high": 1.075, "low": 1.031, "close": 1.046, "volume": 3346018.86, "close_time": 1753415999999, "quote_volume": 3519862.44792, "trades": 24320, "taker_buy_base": 1428136.44, "taker_buy_quote": 1504369.23998 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.045, "high": 1.072, "low": 1.033, "close": 1.063, "volume": 2938230.3, "close_time": 1753430399999, "quote_volume": 3094951.57731, "trades": 17817, "taker_buy_base": 1311855.62, "taker_buy_quote": 1383448.51052 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.063, "high": 1.112, "low": 1.061, "close": 1.104, "volume": 6951729.92, "close_time": 1753444799999, "quote_volume": 7554327.04953, "trades": 32292, "taker_buy_base": 4532169.7, "taker_buy_quote": 4924517.20563 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.104, "high": 1.11, "low": 1.046, "close": 1.064, "volume": 4579587.02, "close_time": 1753459199999, "quote_volume": 4957688.4828, "trades": 28862, "taker_buy_base": 2341437.44, "taker_buy_quote": 2542519.00923 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.063, "high": 1.08, "low": 1.053, "close": 1.068, "volume": 1160928.64, "close_time": 1753473599999, "quote_volume": 1238521.06129, "trades": 12393, "taker_buy_base": 637467.31, "taker_buy_quote": 679946.65112 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.067, "high": 1.103, "low": 1.066, "close": 1.096, "volume": 1762279.76, "close_time": 1753487999999, "quote_volume": 1929814.03131, "trades": 11142, "taker_buy_base": 784362.75, "taker_buy_quote": 858166.58634 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.096, "high": 1.106, "low": 1.085, "close": 1.095, "volume": 1789648.44, "close_time": 1753502399999, "quote_volume": 1959733.90072, "trades": 9843, "taker_buy_base": 859037.06, "taker_buy_quote": 941915.2405 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.095, "high": 1.108, "low": 1.094, "close": 1.1, "volume": 1069876.87, "close_time": 1753516799999, "quote_volume": 1176562.45475, "trades": 7480, "taker_buy_base": 537027.83, "taker_buy_quote": 591160.69399 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.099, "high": 1.103, "low": 1.082, "close": 1.083, "volume": 3047169.41, "close_time": 1753531199999, "quote_volume": 3327399.61454, "trades": 14026, "taker_buy_base": 771849.82, "taker_buy_quote": 843300.14184 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.083, "high": 1.094, "low": 1.074, "close": 1.086, "volume": 1638356.03, "close_time": 1753545599999, "quote_volume": 1776689.97094, "trades": 8279, "taker_buy_base": 973469.2, "taker_buy_quote": 1056513.11651 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.085, "high": 1.095, "low": 1.072, "close": 1.094, "volume": 1348969.31, "close_time": 1753559999999, "quote_volume": 1461424.25529, "trades": 9907, "taker_buy_base": 725294.47, "taker_buy_quote": 786390.21836 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.094, "high": 1.101, "low": 1.075, "close": 1.078, "volume": 1275161.35, "close_time": 1753574399999, "quote_volume": 1388190.47838, "trades": 10558, "taker_buy_base": 518794.23, "taker_buy_quote": 565404.77777 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.079, "high": 1.103, "low": 1.074, "close": 1.097, "volume": 1418283.06, "close_time": 1753588799999, "quote_volume": 1549527.98396, "trades": 10814, "taker_buy_base": 736045.63, "taker_buy_quote": 804549.56542 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.097, "high": 1.119, "low": 1.079, "close": 1.081, "volume": 2895514.41, "close_time": 1753603199999, "quote_volume": 3184284.97725, "trades": 14478, "taker_buy_base": 1384426.18, "taker_buy_quote": 1525551.30265 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.08, "high": 1.112, "low": 1.075, "close": 1.101, "volume": 1837613.94, "close_time": 1753617599999, "quote_volume": 2011001.55406, "trades": 12781, "taker_buy_base": 1041239.49, "taker_buy_quote": 1140204.48858 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.101, "high": 1.13, "low": 1.095, "close": 1.12, "volume": 3670795.9, "close_time": 1753631999999, "quote_volume": 4090876.1252, "trades": 26111, "taker_buy_base": 2122312.72, "taker_buy_quote": 2365897.369 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.121, "high": 1.142, "low": 1.112, "close": 1.126, "volume": 3862431.28, "close_time": 1753646399999, "quote_volume": 4356393.21208, "trades": 25074, "taker_buy_base": 1975228.17, "taker_buy_quote": 2230062.59014 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.126, "high": 1.153, "low": 1.117, "close": 1.141, "volume": 2318855.75, "close_time": 1753660799999, "quote_volume": 2636734.34995, "trades": 14544, "taker_buy_base": 1249443.92, "taker_buy_quote": 1420474.29992 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.141, "high": 1.158, "low": 1.118, "close": 1.148, "volume": 3773888.08, "close_time": 1753675199999, "quote_volume": 4291499.81546, "trades": 22645, "taker_buy_base": 2030668.94, "taker_buy_quote": 2309597.81482 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.147, "high": 1.187, "low": 1.138, "close": 1.164, "volume": 3972949.32, "close_time": 1753689599999, "quote_volume": 4652473.93446, "trades": 27015, "taker_buy_base": 2235547.51, "taker_buy_quote": 2617278.73876 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.164, "high": 1.193, "low": 1.161, "close": 1.168, "volume": 4213998.77, "close_time": 1753703999999, "quote_volume": 4949535.09479, "trades": 22474, "taker_buy_base": 2313010.65, "taker_buy_quote": 2716802.04332 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.168, "high": 1.177, "low": 1.088, "close": 1.095, "volume": 7853480.32, "close_time": 1753718399999, "quote_volume": 8783335.17863, "trades": 39380, "taker_buy_base": 3514413.25, "taker_buy_quote": 3924141.00112 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.095, "high": 1.11, "low": 1.067, "close": 1.081, "volume": 3445280.05, "close_time": 1753732799999, "quote_volume": 3744175.9635, "trades": 18609, "taker_buy_base": 1652161.46, "taker_buy_quote": 1796115.20966 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.081, "high": 1.084, "low": 1.059, "close": 1.073, "volume": 1985393.91, "close_time": 1753747199999, "quote_volume": 2129039.0564, "trades": 12315, "taker_buy_base": 894029.24, "taker_buy_quote": 959437.01866 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.074, "high": 1.085, "low": 1.042, "close": 1.061, "volume": 2897883.77, "close_time": 1753761599999, "quote_volume": 3073036.0644, "trades": 15362, "taker_buy_base": 1278979.55, "taker_buy_quote": 1356938.00695 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.061, "high": 1.12, "low": 1.053, "close": 1.11, "volume": 3579138.55, "close_time": 1753775999999, "quote_volume": 3883570.50897, "trades": 17361, "taker_buy_base": 2052682.16, "taker_buy_quote": 2220653.44562 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.111, "high": 1.111, "low": 1.069, "close": 1.075, "volume": 3147505.08, "close_time": 1753790399999, "quote_volume": 3432174.95119, "trades": 16145, "taker_buy_base": 1656867.37, "taker_buy_quote": 1805482.53683 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.075, "high": 1.097, "low": 1.026, "close": 1.036, "volume": 5517632.68, "close_time": 1753804799999, "quote_volume": 5857445.01837, "trades": 30792, "taker_buy_base": 2770486.56, "taker_buy_quote": 2946849.42373 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.037, "high": 1.078, "low": 1.011, "close": 1.031, "volume": 10126927.67, "close_time": 1753819199999, "quote_volume": 10585185.14259, "trades": 56779, "taker_buy_base": 5135044.91, "taker_buy_quote": 5377492.78419 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.031, "high": 1.051, "low": 1.016, "close": 1.042, "volume": 2632106.71, "close_time": 1753833599999, "quote_volume": 2725421.6366, "trades": 18399, "taker_buy_base": 1368299.8, "taker_buy_quote": 1416563.65849 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.043, "high": 1.052, "low": 1.021, "close": 1.038, "volume": 1532342.97, "close_time": 1753847999999, "quote_volume": 1588289.84215, "trades": 11680, "taker_buy_base": 638804.9, "taker_buy_quote": 662506.29763 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.038, "high": 1.048, "low": 1.029, "close": 1.034, "volume": 857147.43, "close_time": 1753862399999, "quote_volume": 889049.07537, "trades": 8918, "taker_buy_base": 404033.67, "taker_buy_quote": 419233.86782 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.034, "high": 1.042, "low": 0.992, "close": 1.0, "volume": 3304323.38, "close_time": 1753876799999, "quote_volume": 3349941.41681, "trades": 16802, "taker_buy_base": 1424679.68, "taker_buy_quote": 1447186.06429 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.0, "high": 1.03, "low": 0.988, "close": 1.021, "volume": 3829419.69, "close_time": 1753891199999, "quote_volume": 3856098.26882, "trades": 25506, "taker_buy_base": 1796885.09, "taker_buy_quote": 1810523.096 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.022, "high": 1.047, "low": 0.969, "close": 1.027, "volume": 6640798.19, "close_time": 1753905599999, "quote_volume": 6713048.56863, "trades": 41822, "taker_buy_base": 3213140.68, "taker_buy_quote": 3248400.9425 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.027, "high": 1.043, "low": 1.005, "close": 1.015, "volume": 1869549.1, "close_time": 1753919999999, "quote_volume": 1912068.03807, "trades": 13104, "taker_buy_base": 959419.77, "taker_buy_quote": 982890.25153 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.015, "high": 1.046, "low": 1.008, "close": 1.042, "volume": 2175906.17, "close_time": 1753934399999, "quote_volume": 2234913.63977, "trades": 13423, "taker_buy_base": 1136356.42, "taker_buy_quote": 1167789.6644 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.043, "high": 1.051, "low": 1.034, "close": 1.037, "volume": 1200065.42, "close_time": 1753948799999, "quote_volume": 1250172.2877, "trades": 7661, "taker_buy_base": 540911.66, "taker_buy_quote": 563917.35357 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.037, "high": 1.045, "low": 1.024, "close": 1.027, "volume": 1128105.01, "close_time": 1753963199999, "quote_volume": 1169195.46971, "trades": 7195, "taker_buy_base": 605668.01, "taker_buy_quote": 628025.66985 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.028, "high": 1.03, "low": 0.983, "close": 0.997, "volume": 3831954.18, "close_time": 1753977599999, "quote_volume": 3831145.41279, "trades": 27162, "taker_buy_base": 2242971.8, "taker_buy_quote": 2240316.51147 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.997, "high": 1.02, "low": 0.978, "close": 0.981, "volume": 1987505.05, "close_time": 1753991999999, "quote_volume": 1982816.19641, "trades": 13768, "taker_buy_base": 963804.72, "taker_buy_quote": 962107.74857 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.98, "high": 0.981, "low": 0.946, "close": 0.951, "volume": 2865050.79, "close_time": 1754006399999, "quote_volume": 2765222.4277, "trades": 14563, "taker_buy_base": 1222872.11, "taker_buy_quote": 1181255.75771 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.951, "high": 0.96, "low": 0.918, "close": 0.954, "volume": 4227039.15, "close_time": 1754020799999, "quote_volume": 3979261.01575, "trades": 28670, "taker_buy_base": 2214526.56, "taker_buy_quote": 2089276.84998 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.953, "high": 0.953, "low": 0.927, "close": 0.933, "volume": 2197799.52, "close_time": 1754035199999, "quote_volume": 2062991.57182, "trades": 13984, "taker_buy_base": 987484.75, "taker_buy_quote": 927587.901 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.932, "high": 0.936, "low": 0.908, "close": 0.934, "volume": 3296993.58, "close_time": 1754049599999, "quote_volume": 3046329.55341, "trades": 19665, "taker_buy_base": 1700566.92, "taker_buy_quote": 1573817.16381 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.933, "high": 0.953, "low": 0.905, "close": 0.948, "volume": 5895417.54, "close_time": 1754063999999, "quote_volume": 5489952.14614, "trades": 37777, "taker_buy_base": 2940590.03, "taker_buy_quote": 2742883.80595 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.948, "high": 0.953, "low": 0.909, "close": 0.927, "volume": 3407144.77, "close_time": 1754078399999, "quote_volume": 3153634.99848, "trades": 24781, "taker_buy_base": 1406891.7, "taker_buy_quote": 1304183.13962 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.927, "high": 0.932, "low": 0.869, "close": 0.899, "volume": 4989318.09, "close_time": 1754092799999, "quote_volume": 4470834.82131, "trades": 33789, "taker_buy_base": 2427633.65, "taker_buy_quote": 2175920.41558 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.899, "high": 0.908, "low": 0.891, "close": 0.904, "volume": 1866717.58, "close_time": 1754107199999, "quote_volume": 1680471.97059, "trades": 11640, "taker_buy_base": 877093.19, "taker_buy_quote": 790543.58482 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.904, "high": 0.907, "low": 0.873, "close": 0.9, "volume": 2259557.84, "close_time": 1754121599999, "quote_volume": 2012170.41832, "trades": 13020, "taker_buy_base": 967991.95, "taker_buy_quote": 863607.21139 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.901, "high": 0.901, "low": 0.88, "close": 0.895, "volume": 1472643.65, "close_time": 1754135999999, "quote_volume": 1312278.19459, "trades": 10516, "taker_buy_base": 813630.14, "taker_buy_quote": 725539.48388 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.895, "high": 0.899, "low": 0.876, "close": 0.88, "volume": 1458675.71, "close_time": 1754150399999, "quote_volume": 1294261.79744, "trades": 11095, "taker_buy_base": 721067.83, "taker_buy_quote": 640244.8423 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.879, "high": 0.893, "low": 0.851, "close": 0.86, "volume": 3507751.9, "close_time": 1754164799999, "quote_volume": 3045075.38033, "trades": 22660, "taker_buy_base": 1580551.14, "taker_buy_quote": 1374239.99316 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.86, "high": 0.879, "low": 0.859, "close": 0.87, "volume": 1149322.26, "close_time": 1754179199999, "quote_volume": 998836.86372, "trades": 11349, "taker_buy_base": 655601.18, "taker_buy_quote": 569981.11294 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.87, "high": 0.892, "low": 0.856, "close": 0.888, "volume": 1247869.04, "close_time": 1754193599999, "quote_volume": 1097719.749, "trades": 9130, "taker_buy_base": 672142.95, "taker_buy_quote": 592380.85271 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.887, "high": 0.894, "low": 0.884, "close": 0.89, "volume": 773252.96, "close_time": 1754207999999, "quote_volume": 686808.25854, "trades": 4903, "taker_buy_base": 398158.94, "taker_buy_quote": 353760.82505 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.89, "high": 0.907, "low": 0.89, "close": 0.9, "volume": 1098842.68, "close_time": 1754222399999, "quote_volume": 987864.11315, "trades": 6097, "taker_buy_base": 696143.48, "taker_buy_quote": 625841.0789 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.9, "high": 0.911, "low": 0.892, "close": 0.909, "volume": 1903947.7, "close_time": 1754236799999, "quote_volume": 1719652.8254, "trades": 9035, "taker_buy_base": 914320.79, "taker_buy_quote": 826864.36527 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.908, "high": 0.922, "low": 0.905, "close": 0.917, "volume": 1682060.55, "close_time": 1754251199999, "quote_volume": 1535251.82346, "trades": 8637, "taker_buy_base": 947800.65, "taker_buy_quote": 866552.65134 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.916, "high": 0.926, "low": 0.913, "close": 0.919, "volume": 936548.28, "close_time": 1754265599999, "quote_volume": 861213.37792, "trades": 7333, "taker_buy_base": 542941.69, "taker_buy_quote": 499406.86836 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.92, "high": 0.945, "low": 0.918, "close": 0.933, "volume": 1662786.27, "close_time": 1754279999999, "quote_volume": 1551165.89956, "trades": 10656, "taker_buy_base": 931477.61, "taker_buy_quote": 868718.09387 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.933, "high": 0.939, "low": 0.924, "close": 0.935, "volume": 865940.79, "close_time": 1754294399999, "quote_volume": 806312.10317, "trades": 6247, "taker_buy_base": 431225.17, "taker_buy_quote": 401925.54288 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.936, "high": 0.938, "low": 0.923, "close": 0.924, "volume": 1192338.75, "close_time": 1754308799999, "quote_volume": 1108501.66782, "trades": 7642, "taker_buy_base": 614255.43, "taker_buy_quote": 571427.71497 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.925, "high": 0.953, "low": 0.922, "close": 0.941, "volume": 2502944.37, "close_time": 1754323199999, "quote_volume": 2353356.65088, "trades": 17140, "taker_buy_base": 1319072.72, "taker_buy_quote": 1240893.20706 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.94, "high": 0.959, "low": 0.929, "close": 0.934, "volume": 1741189.84, "close_time": 1754337599999, "quote_volume": 1645510.20892, "trades": 12667, "taker_buy_base": 813042.92, "taker_buy_quote": 768183.92031 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.933, "high": 0.957, "low": 0.933, "close": 0.955, "volume": 1156605.29, "close_time": 1754351999999, "quote_volume": 1097736.94698, "trades": 10009, "taker_buy_base": 648372.87, "taker_buy_quote": 615517.00376 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.954, "high": 0.959, "low": 0.934, "close": 0.934, "volume": 1016038.15, "close_time": 1754366399999, "quote_volume": 962720.02902, "trades": 6338, "taker_buy_base": 344964.08, "taker_buy_quote": 327368.02716 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.934, "high": 0.944, "low": 0.912, "close": 0.916, "volume": 1513051.95, "close_time": 1754380799999, "quote_volume": 1403841.63556, "trades": 8828, "taker_buy_base": 631468.55, "taker_buy_quote": 585879.94451 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.916, "high": 0.939, "low": 0.915, "close": 0.937, "volume": 1288996.87, "close_time": 1754395199999, "quote_volume": 1198683.44183, "trades": 9674, "taker_buy_base": 703131.66, "taker_buy_quote": 654068.05915 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.937, "high": 0.94, "low": 0.891, "close": 0.894, "volume": 3880554.35, "close_time": 1754409599999, "quote_volume": 3532216.92536, "trades": 27819, "taker_buy_base": 1761520.12, "taker_buy_quote": 1604719.2265 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.894, "high": 0.929, "low": 0.891, "close": 0.898, "volume": 8469100.14, "close_time": 1754423999999, "quote_volume": 7682996.21956, "trades": 30577, "taker_buy_base": 4682733.21, "taker_buy_quote": 4247964.37703 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.897, "high": 0.913, "low": 0.887, "close": 0.91, "volume": 1384800.33, "close_time": 1754438399999, "quote_volume": 1247714.80542, "trades": 9562, "taker_buy_base": 701669.92, "taker_buy_quote": 631861.89171 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.911, "high": 0.911, "low": 0.889, "close": 0.89, "volume": 872806.92, "close_time": 1754452799999, "quote_volume": 785842.34347, "trades": 7158, "taker_buy_base": 399039.11, "taker_buy_quote": 359641.86649 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.89, "high": 0.927, "low": 0.886, "close": 0.924, "volume": 1667611.44, "close_time": 1754467199999, "quote_volume": 1523896.5284, "trades": 10055, "taker_buy_base": 861857.33, "taker_buy_quote": 787776.69119 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.924, "high": 0.928, "low": 0.913, "close": 0.921, "volume": 1558627.85, "close_time": 1754481599999, "quote_volume": 1435204.17683, "trades": 11581, "taker_buy_base": 857191.75, "taker_buy_quote": 789451.37027 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.921, "high": 0.942, "low": 0.91, "close": 0.939, "volume": 2672675.45, "close_time": 1754495999999, "quote_volume": 2472628.07185, "trades": 16951, "taker_buy_base": 1589804.48, "taker_buy_quote": 1472064.05022 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.939, "high": 0.949, "low": 0.927, "close": 0.94, "volume": 1402439.76, "close_time": 1754510399999, "quote_volume": 1315395.3086, "trades": 9348, "taker_buy_base": 701017.36, "taker_buy_quote": 657332.66102 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.941, "high": 0.941, "low": 0.931, "close": 0.94, "volume": 802784.17, "close_time": 1754524799999, "quote_volume": 752488.76821, "trades": 5228, "taker_buy_base": 390581.47, "taker_buy_quote": 366263.23897 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.941, "high": 0.95, "low": 0.931, "close": 0.932, "volume": 1077398.61, "close_time": 1754539199999, "quote_volume": 1011572.44187, "trades": 6978, "taker_buy_base": 543768.94, "taker_buy_quote": 510645.23495 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.932, "high": 0.948, "low": 0.929, "close": 0.943, "volume": 5225131.7, "close_time": 1754553599999, "quote_volume": 4911370.90457, "trades": 14748, "taker_buy_base": 2645668.74, "taker_buy_quote": 2488382.34721 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.943, "high": 1.014, "low": 0.943, "close": 1.012, "volume": 4984056.55, "close_time": 1754567999999, "quote_volume": 4902803.59495, "trades": 23671, "taker_buy_base": 2781895.62, "taker_buy_quote": 2735972.44077 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.012, "high": 1.026, "low": 0.997, "close": 1.012, "volume": 5975052.79, "close_time": 1754582399999, "quote_volume": 6046800.32878, "trades": 27025, "taker_buy_base": 2605601.34, "taker_buy_quote": 2636752.1543 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.012, "high": 1.026, "low": 0.993, "close": 1.02, "volume": 3211479.11, "close_time": 1754596799999, "quote_volume": 3240246.33947, "trades": 18041, "taker_buy_base": 1767772.19, "taker_buy_quote": 1785471.1601 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.02, "high": 1.063, "low": 1.016, "close": 1.058, "volume": 3648910.09, "close_time": 1754611199999, "quote_volume": 3796044.82942, "trades": 25647, "taker_buy_base": 2062796.72, "taker_buy_quote": 2145952.26087 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.058, "high": 1.091, "low": 1.035, "close": 1.081, "volume": 9283412.67, "close_time": 1754625599999, "quote_volume": 9816820.00693, "trades": 62496, "taker_buy_base": 4847745.52, "taker_buy_quote": 5129418.71317 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.081, "high": 1.12, "low": 1.073, "close": 1.104, "volume": 9259001.3, "close_time": 1754639999999, "quote_volume": 10186340.55372, "trades": 47083, "taker_buy_base": 4997156.06, "taker_buy_quote": 5497587.60915 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.104, "high": 1.129, "low": 1.094, "close": 1.104, "volume": 5295055.82, "close_time": 1754654399999, "quote_volume": 5869353.75042, "trades": 28065, "taker_buy_base": 2365437.4, "taker_buy_quote": 2624096.90057 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.104, "high": 1.135, "low": 1.088, "close": 1.103, "volume": 7079145.39, "close_time": 1754668799999, "quote_volume": 7911759.82197, "trades": 40553, "taker_buy_base": 3059647.16, "taker_buy_quote": 3423915.30664 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.104, "high": 1.145, "low": 1.097, "close": 1.132, "volume": 5998806.41, "close_time": 1754683199999, "quote_volume": 6716340.90636, "trades": 31987, "taker_buy_base": 3318782.53, "taker_buy_quote": 3710963.74674 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.132, "high": 1.134, "low": 1.116, "close": 1.119, "volume": 1995227.0, "close_time": 1754697599999, "quote_volume": 2241578.49592, "trades": 10319, "taker_buy_base": 941954.5, "taker_buy_quote": 1058574.1493 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.12, "high": 1.139, "low": 1.119, "close": 1.136, "volume": 1582913.98, "close_time": 1754711999999, "quote_volume": 1788689.80346, "trades": 12385, "taker_buy_base": 739989.5, "taker_buy_quote": 835726.83641 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.136, "high": 1.19, "low": 1.132, "close": 1.169, "volume": 6617386.72, "close_time": 1754726399999, "quote_volume": 7702439.94496, "trades": 41866, "taker_buy_base": 3698271.34, "taker_buy_quote": 4305416.68579 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.168, "high": 1.197, "low": 1.158, "close": 1.184, "volume": 4815892.25, "close_time": 1754740799999, "quote_volume": 5673464.00582, "trades": 29203, "taker_buy_base": 2231466.97, "taker_buy_quote": 2628901.11164 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.183, "high": 1.202, "low": 1.163, "close": 1.189, "volume": 4527830.41, "close_time": 1754755199999, "quote_volume": 5360359.22678, "trades": 23537, "taker_buy_base": 1892866.79, "taker_buy_quote": 2243112.75931 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.19, "high": 1.285, "low": 1.186, "close": 1.272, "volume": 9879841.74, "close_time": 1754769599999, "quote_volume": 12203254.72076, "trades": 60433, "taker_buy_base": 5431649.17, "taker_buy_quote": 6698987.36722 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.273, "high": 1.368, "low": 1.268, "close": 1.325, "volume": 18742683.43, "close_time": 1754783999999, "quote_volume": 24750481.91824, "trades": 112913, "taker_buy_base": 9592443.53, "taker_buy_quote": 12671008.83147 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.326, "high": 1.372, "low": 1.302, "close": 1.307, "volume": 8387142.24, "close_time": 1754798399999, "quote_volume": 11200322.30012, "trades": 61030, "taker_buy_base": 4041113.57, "taker_buy_quote": 5404907.36242 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.307, "high": 1.32, "low": 1.254, "close": 1.255, "volume": 7277366.38, "close_time": 1754812799999, "quote_volume": 9392277.09823, "trades": 40794, "taker_buy_base": 3110390.96, "taker_buy_quote": 4020166.51989 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.256, "high": 1.296, "low": 1.225, "close": 1.279, "volume": 7937977.63, "close_time": 1754827199999, "quote_volume": 10033088.95064, "trades": 37027, "taker_buy_base": 4228287.42, "taker_buy_quote": 5351637.83749 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.279, "high": 1.431, "low": 1.275, "close": 1.374, "volume": 17266812.38, "close_time": 1754841599999, "quote_volume": 23571953.22859, "trades": 107611, "taker_buy_base": 10146148.02, "taker_buy_quote": 13865514.79367 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.375, "high": 1.443, "low": 1.359, "close": 1.422, "volume": 13190056.97, "close_time": 1754855999999, "quote_volume": 18576665.97896, "trades": 92831, "taker_buy_base": 6451037.49, "taker_buy_quote": 9092039.12364 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.422, "high": 1.454, "low": 1.379, "close": 1.441, "volume": 6446783.64, "close_time": 1754870399999, "quote_volume": 9106833.82781, "trades": 61117, "taker_buy_base": 3341798.55, "taker_buy_quote": 4726969.9211 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.44, "high": 1.556, "low": 1.418, "close": 1.461, "volume": 16903658.12, "close_time": 1754884799999, "quote_volume": 25201792.66305, "trades": 146644, "taker_buy_base": 9043161.25, "taker_buy_quote": 13489425.53308 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.46, "high": 1.519, "low": 1.458, "close": 1.493, "volume": 8710043.55, "close_time": 1754899199999, "quote_volume": 13008149.43793, "trades": 74783, "taker_buy_base": 4582103.45, "taker_buy_quote": 6845021.28896 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.493, "high": 1.507, "low": 1.405, "close": 1.424, "volume": 11808390.89, "close_time": 1754913599999, "quote_volume": 17119044.1061, "trades": 93363, "taker_buy_base": 4886055.78, "taker_buy_quote": 7092482.42655 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.424, "high": 1.575, "low": 1.416, "close": 1.553, "volume": 19817023.07, "close_time": 1754927999999, "quote_volume": 29876373.04339, "trades": 147480, "taker_buy_base": 10915523.63, "taker_buy_quote": 16438028.2891 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.554, "high": 1.623, "low": 1.513, "close": 1.536, "volume": 19384093.89, "close_time": 1754942399999, "quote_volume": 30381251.48057, "trades": 133840, "taker_buy_base": 9905160.92, "taker_buy_quote": 15534381.743 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.536, "high": 1.555, "low": 1.492, "close": 1.495, "volume": 7995117.19, "close_time": 1754956799999, "quote_volume": 12149688.70251, "trades": 64727, "taker_buy_base": 3858233.27, "taker_buy_quote": 5871987.62434 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.495, "high": 1.58, "low": 1.495, "close": 1.551, "volume": 9104035.89, "close_time": 1754971199999, "quote_volume": 13997296.19839, "trades": 76677, "taker_buy_base": 4962540.16, "taker_buy_quote": 7633004.98934 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.55, "high": 1.576, "low": 1.467, "close": 1.505, "volume": 10842374.44, "close_time": 1754985599999, "quote_volume": 16276394.8223, "trades": 76330, "taker_buy_base": 5033869.55, "taker_buy_quote": 7563710.40356 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.506, "high": 1.554, "low": 1.457, "close": 1.493, "volume": 11527063.31, "close_time": 1754999999999, "quote_volume": 17211556.93258, "trades": 90119, "taker_buy_base": 5663292.05, "taker_buy_quote": 8459003.14294 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.492, "high": 1.599, "low": 1.478, "close": 1.579, "volume": 21795784.59, "close_time": 1755014399999, "quote_volume": 33700402.82085, "trades": 189645, "taker_buy_base": 11467130.08, "taker_buy_quote": 17749998.96998 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.579, "high": 1.628, "low": 1.536, "close": 1.564, "volume": 12621798.7, "close_time": 1755028799999, "quote_volume": 19858503.75546, "trades": 102972, "taker_buy_base": 6050372.29, "taker_buy_quote": 9528741.51413 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.564, "high": 1.61, "low": 1.516, "close": 1.542, "volume": 13391683.88, "close_time": 1755043199999, "quote_volume": 20900923.13555, "trades": 97453, "taker_buy_base": 6659291.23, "taker_buy_quote": 10402953.14568 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.542, "high": 1.57, "low": 1.485, "close": 1.521, "volume": 8691330.41, "close_time": 1755057599999, "quote_volume": 13191825.23679, "trades": 59123, "taker_buy_base": 3915263.99, "taker_buy_quote": 5948840.82745 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.522, "high": 1.57, "low": 1.52, "close": 1.536, "volume": 6872346.74, "close_time": 1755071999999, "quote_volume": 10633279.14636, "trades": 58267, "taker_buy_base": 3620705.33, "taker_buy_quote": 5606701.9304 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.536, "high": 1.564, "low": 1.507, "close": 1.522, "volume": 6902890.87, "close_time": 1755086399999, "quote_volume": 10581958.31575, "trades": 51661, "taker_buy_base": 3313947.02, "taker_buy_quote": 5083007.373 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.521, "high": 1.55, "low": 1.48, "close": 1.495, "volume": 8263800.83, "close_time": 1755100799999, "quote_volume": 12488817.97236, "trades": 71705, "taker_buy_base": 3569557.19, "taker_buy_quote": 5397269.36573 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.496, "high": 1.529, "low": 1.457, "close": 1.473, "volume": 4898576.63, "close_time": 1755115199999, "quote_volume": 7296481.42477, "trades": 38437, "taker_buy_base": 2192380.96, "taker_buy_quote": 3271979.64446 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.473, "high": 1.511, "low": 1.458, "close": 1.502, "volume": 3924126.5, "close_time": 1755129599999, "quote_volume": 5842624.02568, "trades": 35404, "taker_buy_base": 2115313.27, "taker_buy_quote": 3151291.02113 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.502, "high": 1.521, "low": 1.483, "close": 1.497, "volume": 4591603.77, "close_time": 1755143999999, "quote_volume": 6893457.12032, "trades": 36488, "taker_buy_base": 2024942.45, "taker_buy_quote": 3043059.728 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.498, "high": 1.5, "low": 1.426, "close": 1.437, "volume": 10133136.89, "close_time": 1755158399999, "quote_volume": 14826148.64143, "trades": 50730, "taker_buy_base": 4903880.36, "taker_buy_quote": 7181294.13588 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.437, "high": 1.44, "low": 1.413, "close": 1.432, "volume": 5286562.05, "close_time": 1755172799999, "quote_volume": 7539738.41578, "trades": 35770, "taker_buy_base": 2588136.33, "taker_buy_quote": 3692118.36444 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.431, "high": 1.498, "low": 1.318, "close": 1.441, "volume": 29658189.43, "close_time": 1755187199999, "quote_volume": 41741581.62826, "trades": 183185, "taker_buy_base": 15102637.15, "taker_buy_quote": 21301938.98385 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.441, "high": 1.45, "low": 1.382, "close": 1.402, "volume": 5548691.98, "close_time": 1755201599999, "quote_volume": 7811472.74058, "trades": 55923, "taker_buy_base": 2712945.55, "taker_buy_quote": 3818803.2342 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.402, "high": 1.404, "low": 1.357, "close": 1.386, "volume": 5525821.07, "close_time": 1755215999999, "quote_volume": 7631535.17132, "trades": 37014, "taker_buy_base": 2378229.51, "taker_buy_quote": 3291419.0959 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.387, "high": 1.411, "low": 1.37, "close": 1.383, "volume": 4314828.37, "close_time": 1755230399999, "quote_volume": 5990116.21239, "trades": 37548, "taker_buy_base": 2144503.97, "taker_buy_quote": 2979675.48985 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.382, "high": 1.431, "low": 1.379, "close": 1.422, "volume": 3754787.61, "close_time": 1755244799999, "quote_volume": 5290011.07588, "trades": 39178, "taker_buy_base": 1920251.35, "taker_buy_quote": 2706749.26365 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.422, "high": 1.444, "low": 1.372, "close": 1.385, "volume": 5141249.75, "close_time": 1755259199999, "quote_volume": 7226807.85823, "trades": 41968, "taker_buy_base": 2647749.81, "taker_buy_quote": 3728041.27084 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.385, "high": 1.416, "low": 1.322, "close": 1.335, "volume": 9588339.14, "close_time": 1755273599999, "quote_volume": 13098512.27105, "trades": 81481, "taker_buy_base": 4124436.84, "taker_buy_quote": 5645336.83194 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.334, "high": 1.378, "low": 1.325, "close": 1.347, "volume": 5134224.45, "close_time": 1755287999999, "quote_volume": 6936545.89372, "trades": 45611, "taker_buy_base": 2475027.85, "taker_buy_quote": 3344860.95827 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.347, "high": 1.398, "low": 1.343, "close": 1.383, "volume": 2950296.97, "close_time": 1755302399999, "quote_volume": 4037703.49838, "trades": 25513, "taker_buy_base": 1640989.8, "taker_buy_quote": 2246419.08691 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.384, "high": 1.438, "low": 1.382, "close": 1.408, "volume": 3986510.78, "close_time": 1755316799999, "quote_volume": 5636095.59062, "trades": 30560, "taker_buy_base": 2077642.71, "taker_buy_quote": 2936593.75466 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.409, "high": 1.417, "low": 1.39, "close": 1.399, "volume": 2036427.89, "close_time": 1755331199999, "quote_volume": 2855897.15408, "trades": 16489, "taker_buy_base": 901535.44, "taker_buy_quote": 1264496.40358 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.398, "high": 1.401, "low": 1.363, "close": 1.364, "volume": 3480402.13, "close_time": 1755345599999, "quote_volume": 4804973.28042, "trades": 23832, "taker_buy_base": 1335532.84, "taker_buy_quote": 1842862.83365 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.365, "high": 1.405, "low": 1.357, "close": 1.393, "volume": 2764271.99, "close_time": 1755359999999, "quote_volume": 3826777.72813, "trades": 20824, "taker_buy_base": 1423413.68, "taker_buy_quote": 1971276.82875 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.392, "high": 1.413, "low": 1.384, "close": 1.4, "volume": 1871813.19, "close_time": 1755374399999, "quote_volume": 2614397.82772, "trades": 15586, "taker_buy_base": 952830.8, "taker_buy_quote": 1330909.10553 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.401, "high": 1.415, "low": 1.394, "close": 1.41, "volume": 1472828.44, "close_time": 1755388799999, "quote_volume": 2068430.71002, "trades": 11706, "taker_buy_base": 740132.82, "taker_buy_quote": 1039688.56795 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.409, "high": 1.425, "low": 1.395, "close": 1.42, "volume": 1585798.45, "close_time": 1755403199999, "quote_volume": 2236286.83823, "trades": 16020, "taker_buy_base": 786138.73, "taker_buy_quote": 1109631.91162 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.419, "high": 1.447, "low": 1.389, "close": 1.398, "volume": 3400932.98, "close_time": 1755417599999, "quote_volume": 4818510.65063, "trades": 26965, "taker_buy_base": 1879137.28, "taker_buy_quote": 2664255.31209 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.398, "high": 1.44, "low": 1.392, "close": 1.421, "volume": 4451972.72, "close_time": 1755431999999, "quote_volume": 6325641.13736, "trades": 34341, "taker_buy_base": 2307977.26, "taker_buy_quote": 3279280.36416 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.422, "high": 1.422, "low": 1.369, "close": 1.399, "volume": 6075955.96, "close_time": 1755446399999, "quote_volume": 8420769.37044, "trades": 35145, "taker_buy_base": 2727335.01, "taker_buy_quote": 3783796.98942 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.399, "high": 1.418, "low": 1.354, "close": 1.358, "volume": 5092846.87, "close_time": 1755460799999, "quote_volume": 7030694.229, "trades": 28673, "taker_buy_base": 2494788.36, "taker_buy_quote": 3440005.26064 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.359, "high": 1.387, "low": 1.358, "close": 1.366, "volume": 1744655.19, "close_time": 1755475199999, "quote_volume": 2389756.94553, "trades": 19442, "taker_buy_base": 841885.16, "taker_buy_quote": 1153719.91024 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.366, "high": 1.377, "low": 1.317, "close": 1.331, "volume": 4643785.7, "close_time": 1755489599999, "quote_volume": 6228828.97226, "trades": 45839, "taker_buy_base": 1990196.42, "taker_buy_quote": 2669073.90838 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.33, "high": 1.344, "low": 1.311, "close": 1.316, "volume": 2304825.2, "close_time": 1755503999999, "quote_volume": 3056116.24281, "trades": 19919, "taker_buy_base": 1023242.73, "taker_buy_quote": 1358314.79761 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.315, "high": 1.327, "low": 1.277, "close": 1.281, "volume": 7851360.57, "close_time": 1755518399999, "quote_volume": 10153886.84293, "trades": 37532, "taker_buy_base": 4244705.16, "taker_buy_quote": 5482526.19172 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.281, "high": 1.308, "low": 1.278, "close": 1.302, "volume": 3538657.78, "close_time": 1755532799999, "quote_volume": 4582050.61647, "trades": 29189, "taker_buy_base": 2155748.46, "taker_buy_quote": 2792123.42273 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.301, "high": 1.312, "low": 1.287, "close": 1.293, "volume": 1385884.12, "close_time": 1755547199999, "quote_volume": 1800262.95059, "trades": 12418, "taker_buy_base": 612667.31, "taker_buy_quote": 796144.79761 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.293, "high": 1.31, "low": 1.282, "close": 1.286, "volume": 1241711.28, "close_time": 1755561599999, "quote_volume": 1610354.47337, "trades": 9322, "taker_buy_base": 630222.56, "taker_buy_quote": 818146.09172 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.286, "high": 1.308, "low": 1.265, "close": 1.276, "volume": 3050810.88, "close_time": 1755575999999, "quote_volume": 3920248.86629, "trades": 17713, "taker_buy_base": 1488526.44, "taker_buy_quote": 1914226.84426 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.275, "high": 1.294, "low": 1.262, "close": 1.29, "volume": 2603688.29, "close_time": 1755590399999, "quote_volume": 3319279.71329, "trades": 16264, "taker_buy_base": 1152157.6, "taker_buy_quote": 1469288.23239 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.29, "high": 1.329, "low": 1.281, "close": 1.325, "volume": 3446468.0, "close_time": 1755604799999, "quote_volume": 4507686.46574, "trades": 23577, "taker_buy_base": 2029585.75, "taker_buy_quote": 2657484.84239 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.325, "high": 1.328, "low": 1.261, "close": 1.282, "volume": 4944176.69, "close_time": 1755619199999, "quote_volume": 6377321.70863, "trades": 28256, "taker_buy_base": 2118894.0, "taker_buy_quote": 2733205.23233 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.281, "high": 1.305, "low": 1.265, "close": 1.291, "volume": 3286147.91, "close_time": 1755633599999, "quote_volume": 4217204.14034, "trades": 25437, "taker_buy_base": 1709628.81, "taker_buy_quote": 2194684.18015 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.29, "high": 1.297, "low": 1.271, "close": 1.275, "volume": 2090694.53, "close_time": 1755647999999, "quote_volume": 2685705.76159, "trades": 15215, "taker_buy_base": 978275.79, "taker_buy_quote": 1258693.11083 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.276, "high": 1.309, "low": 1.271, "close": 1.286, "volume": 2551085.07, "close_time": 1755662399999, "quote_volume": 3293684.65803, "trades": 18555, "taker_buy_base": 1475041.16, "taker_buy_quote": 1906206.28296 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.286, "high": 1.323, "low": 1.286, "close": 1.308, "volume": 2289496.68, "close_time": 1755676799999, "quote_volume": 2993977.0104, "trades": 14039, "taker_buy_base": 1264097.56, "taker_buy_quote": 1653333.28418 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.309, "high": 1.362, "low": 1.308, "close": 1.334, "volume": 6138830.82, "close_time": 1755691199999, "quote_volume": 8237005.84033, "trades": 31153, "taker_buy_base": 3280801.37, "taker_buy_quote": 4403332.97062 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.335, "high": 1.354, "low": 1.283, "close": 1.326, "volume": 6911601.16, "close_time": 1755705599999, "quote_volume": 9145802.43006, "trades": 42710, "taker_buy_base": 3033685.45, "taker_buy_quote": 4017910.50499 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.326, "high": 1.357, "low": 1.314, "close": 1.341, "volume": 3786908.32, "close_time": 1755719999999, "quote_volume": 5060810.31078, "trades": 27273, "taker_buy_base": 1866129.36, "taker_buy_quote": 2494435.31585 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.341, "high": 1.345, "low": 1.306, "close": 1.309, "volume": 2543008.56, "close_time": 1755734399999, "quote_volume": 3379498.4699, "trades": 12245, "taker_buy_base": 1124841.41, "taker_buy_quote": 1494254.5962 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.308, "high": 1.314, "low": 1.274, "close": 1.276, "volume": 3315266.19, "close_time": 1755748799999, "quote_volume": 4285603.82532, "trades": 16276, "taker_buy_base": 1359576.81, "taker_buy_quote": 1760183.77797 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.277, "high": 1.2843, "low": 1.2645, "close": 1.2824, "volume": 2327863.94, "close_time": 1755763199999, "quote_volume": 2964290.039185, "trades": 15394, "taker_buy_base": 1041831.53, "taker_buy_quote": 1327521.713311 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.2825, "high": 1.2968, "low": 1.2721, "close": 1.2835, "volume": 1913189.94, "close_time": 1755777599999, "quote_volume": 2454034.701904, "trades": 20596, "taker_buy_base": 914496.27, "taker_buy_quote": 1173716.95517 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.2834, "high": 1.2834, "low": 1.2471, "close": 1.2606, "volume": 3769657.76, "close_time": 1755791999999, "quote_volume": 4755299.37985, "trades": 38501, "taker_buy_base": 1602638.14, "taker_buy_quote": 2021823.823253 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.2607, "high": 1.2888, "low": 1.2531, "close": 1.2742, "volume": 1716609.88, "close_time": 1755806399999, "quote_volume": 2184273.990775, "trades": 19390, "taker_buy_base": 798351.6, "taker_buy_quote": 1017605.76403 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.2742, "high": 1.2839, "low": 1.266, "close": 1.2773, "volume": 2058539.16, "close_time": 1755820799999, "quote_volume": 2626679.434717, "trades": 18720, "taker_buy_base": 1042475.33, "taker_buy_quote": 1330002.972078 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.2773, "high": 1.3018, "low": 1.2671, "close": 1.2898, "volume": 2274626.28, "close_time": 1755835199999, "quote_volume": 2925934.691147, "trades": 23263, "taker_buy_base": 1343077.59, "taker_buy_quote": 1729067.042232 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.2899, "high": 1.3102, "low": 1.2796, "close": 1.3067, "volume": 3056340.97, "close_time": 1755849599999, "quote_volume": 3967353.137787, "trades": 29342, "taker_buy_base": 1465315.44, "taker_buy_quote": 1901700.13262 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.307, "high": 1.3465, "low": 1.2986, "close": 1.2992, "volume": 6673371.45, "close_time": 1755863999999, "quote_volume": 8864465.746113, "trades": 56833, "taker_buy_base": 3506817.83, "taker_buy_quote": 4657200.590225 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.2992, "high": 1.4799, "low": 1.2868, "close": 1.433, "volume": 27038744.31, "close_time": 1755878399999, "quote_volume": 38143698.048055, "trades": 256507, "taker_buy_base": 13906121.11, "taker_buy_quote": 19604117.303437 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.4331, "high": 1.51, "low": 1.4331, "close": 1.5003, "volume": 9195097.91, "close_time": 1755892799999, "quote_volume": 13471938.772709, "trades": 103847, "taker_buy_base": 4528273.03, "taker_buy_quote": 6637147.635181 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.5005, "high": 1.55, "low": 1.4869, "close": 1.5399, "volume": 5717458.08, "close_time": 1755907199999, "quote_volume": 8676131.267006, "trades": 68913, "taker_buy_base": 3113371.9, "taker_buy_quote": 4725577.154305 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.5397, "high": 1.5787, "low": 1.5046, "close": 1.51, "volume": 7706847.71, "close_time": 1755921599999, "quote_volume": 11881050.33399, "trades": 120807, "taker_buy_base": 3839563.75, "taker_buy_quote": 5919169.808671 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.5101, "high": 1.5187, "low": 1.481, "close": 1.4855, "volume": 4556702.4, "close_time": 1755935999999, "quote_volume": 6843157.552682, "trades": 45345, "taker_buy_base": 2254907.11, "taker_buy_quote": 3386804.688461 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.4855, "high": 1.5048, "low": 1.4855, "close": 1.4909, "volume": 2917982.96, "close_time": 1755950399999, "quote_volume": 4363486.057261, "trades": 24526, "taker_buy_base": 1192051.0, "taker_buy_quote": 1782691.318244 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.491, "high": 1.533, "low": 1.4833, "close": 1.5292, "volume": 4102836.09, "close_time": 1755964799999, "quote_volume": 6191938.506099, "trades": 37926, "taker_buy_base": 2291611.93, "taker_buy_quote": 3463261.134057 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.5292, "high": 1.5417, "low": 1.5151, "close": 1.5276, "volume": 2519935.96, "close_time": 1755979199999, "quote_volume": 3844870.822419, "trades": 25237, "taker_buy_base": 1249406.88, "taker_buy_quote": 1907092.462818 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.5276, "high": 1.5347, "low": 1.5145, "close": 1.532, "volume": 943363.64, "close_time": 1755993599999, "quote_volume": 1439013.50908, "trades": 11849, "taker_buy_base": 408148.19, "taker_buy_quote": 622911.833408 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.532, "high": 1.5393, "low": 1.4936, "close": 1.4984, "volume": 2007216.47, "close_time": 1756007999999, "quote_volume": 3039603.700713, "trades": 20474, "taker_buy_base": 802121.15, "taker_buy_quote": 1216716.999182 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.4983, "high": 1.5033, "low": 1.4583, "close": 1.4624, "volume": 2448901.44, "close_time": 1756022399999, "quote_volume": 3622970.830429, "trades": 20599, "taker_buy_base": 1014762.01, "taker_buy_quote": 1500492.231349 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.4625, "high": 1.4685, "low": 1.4284, "close": 1.4307, "volume": 2374624.61, "close_time": 1756036799999, "quote_volume": 3437798.212393, "trades": 22874, "taker_buy_base": 897283.61, "taker_buy_quote": 1300306.870133 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.4307, "high": 1.4816, "low": 1.4223, "close": 1.4624, "volume": 4488002.39, "close_time": 1756051199999, "quote_volume": 6513362.836062, "trades": 38896, "taker_buy_base": 2279846.64, "taker_buy_quote": 3314896.798319 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.4623, "high": 1.544, "low": 1.4313, "close": 1.4729, "volume": 9906409.26, "close_time": 1756065599999, "quote_volume": 14735486.65437, "trades": 116640, "taker_buy_base": 4582512.01, "taker_buy_quote": 6819840.57844 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.4729, "high": 1.4754, "low": 1.3771, "close": 1.4359, "volume": 6225209.41, "close_time": 1756079999999, "quote_volume": 8982398.228804, "trades": 73697, "taker_buy_base": 2875402.59, "taker_buy_quote": 4156813.874002 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.436, "high": 1.4477, "low": 1.4049, "close": 1.4086, "volume": 3533584.36, "close_time": 1756094399999, "quote_volume": 5026996.728635, "trades": 44102, "taker_buy_base": 1692224.8, "taker_buy_quote": 2409151.364229 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.4087, "high": 1.4121, "low": 1.3563, "close": 1.3626, "volume": 5055464.22, "close_time": 1756108799999, "quote_volume": 7001174.801227, "trades": 45560, "taker_buy_base": 2300440.62, "taker_buy_quote": 3185355.80044 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.3624, "high": 1.364, "low": 1.3286, "close": 1.352, "volume": 5232724.78, "close_time": 1756123199999, "quote_volume": 7029793.112636, "trades": 43484, "taker_buy_base": 2250735.17, "taker_buy_quote": 3028176.170724 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.352, "high": 1.3718, "low": 1.3411, "close": 1.3478, "volume": 4259213.63, "close_time": 1756137599999, "quote_volume": 5775925.51157, "trades": 49830, "taker_buy_base": 2135357.59, "taker_buy_quote": 2895708.950941 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.3479, "high": 1.3627, "low": 1.2594, "close": 1.2661, "volume": 8936637.81, "close_time": 1756151999999, "quote_volume": 11582944.878294, "trades": 57126, "taker_buy_base": 4518303.51, "taker_buy_quote": 5852670.06357 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.2662, "high": 1.2817, "low": 1.2444, "close": 1.2651, "volume": 5793370.13, "close_time": 1756166399999, "quote_volume": 7311639.594296, "trades": 63840, "taker_buy_base": 2804594.86, "taker_buy_quote": 3541377.535343 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.2651, "high": 1.3016, "low": 1.2545, "close": 1.2889, "volume": 2745684.76, "close_time": 1756180799999, "quote_volume": 3505057.890917, "trades": 34228, "taker_buy_base": 1557070.23, "taker_buy_quote": 1989241.917733 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.2888, "high": 1.2916, "low": 1.2675, "close": 1.2753, "volume": 2737135.78, "close_time": 1756195199999, "quote_volume": 3494690.652083, "trades": 26615, "taker_buy_base": 1147115.95, "taker_buy_quote": 1464111.575224 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.2752, "high": 1.2974, "low": 1.2699, "close": 1.2811, "volume": 1395918.07, "close_time": 1756209599999, "quote_volume": 1789405.289422, "trades": 19106, "taker_buy_base": 747150.46, "taker_buy_quote": 957818.205642 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.2812, "high": 1.3126, "low": 1.2725, "close": 1.2825, "volume": 4823046.75, "close_time": 1756223999999, "quote_volume": 6229058.495926, "trades": 56185, "taker_buy_base": 2375411.61, "taker_buy_quote": 3067464.271743 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.2825, "high": 1.3017, "low": 1.2682, "close": 1.2962, "volume": 2018723.38, "close_time": 1756238399999, "quote_volume": 2592592.410446, "trades": 23299, "taker_buy_base": 946548.62, "taker_buy_quote": 1215287.050384 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.2962, "high": 1.3115, "low": 1.2914, "close": 1.3065, "volume": 2546711.43, "close_time": 1756252799999, "quote_volume": 3317480.667832, "trades": 26306, "taker_buy_base": 1451352.6, "taker_buy_quote": 1890771.171123 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.3065, "high": 1.3066, "low": 1.2777, "close": 1.2953, "volume": 2104656.62, "close_time": 1756267199999, "quote_volume": 2718134.387963, "trades": 23575, "taker_buy_base": 1068116.49, "taker_buy_quote": 1380129.272459 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.2954, "high": 1.3032, "low": 1.2662, "close": 1.2702, "volume": 2577270.04, "close_time": 1756281599999, "quote_volume": 3320254.788858, "trades": 29370, "taker_buy_base": 1251751.21, "taker_buy_quote": 1613765.035838 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.2703, "high": 1.2797, "low": 1.2544, "close": 1.2749, "volume": 2624084.8, "close_time": 1756295999999, "quote_volume": 3326817.563627, "trades": 24551, "taker_buy_base": 1305415.35, "taker_buy_quote": 1655836.582028 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.2748, "high": 1.287, "low": 1.2579, "close": 1.2837, "volume": 3861918.64, "close_time": 1756310399999, "quote_volume": 4915121.038893, "trades": 44173, "taker_buy_base": 1878678.22, "taker_buy_quote": 2393367.854507 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.2838, "high": 1.2839, "low": 1.254, "close": 1.2663, "volume": 2014711.91, "close_time": 1756324799999, "quote_volume": 2559464.828477, "trades": 27025, "taker_buy_base": 930982.63, "taker_buy_quote": 1182748.052506 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.2664, "high": 1.2852, "low": 1.2423, "close": 1.2549, "volume": 4616065.45, "close_time": 1756339199999, "quote_volume": 5839892.699304, "trades": 48843, "taker_buy_base": 2190391.28, "taker_buy_quote": 2771753.948752 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.255, "high": 1.2654, "low": 1.2419, "close": 1.2608, "volume": 1490710.36, "close_time": 1756353599999, "quote_volume": 1871086.679636, "trades": 21638, "taker_buy_base": 658395.47, "taker_buy_quote": 826739.874464 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.2608, "high": 1.2815, "low": 1.2572, "close": 1.2797, "volume": 1533733.97, "close_time": 1756367999999, "quote_volume": 1951634.525406, "trades": 21748, "taker_buy_base": 752338.63, "taker_buy_quote": 957513.378775 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.2798, "high": 1.2904, "low": 1.2666, "close": 1.2737, "volume": 2094638.41, "close_time": 1756382399999, "quote_volume": 2669515.609468, "trades": 19953, "taker_buy_base": 841785.62, "taker_buy_quote": 1073767.784225 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.2736, "high": 1.2875, "low": 1.2515, "close": 1.2578, "volume": 3891693.69, "close_time": 1756396799999, "quote_volume": 4944600.303373, "trades": 44007, "taker_buy_base": 2021105.15, "taker_buy_quote": 2572193.129179 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.2578, "high": 1.2678, "low": 1.2332, "close": 1.2332, "volume": 1862281.26, "close_time": 1756411199999, "quote_volume": 2333103.054433, "trades": 20944, "taker_buy_base": 796151.22, "taker_buy_quote": 999383.61451 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.2332, "high": 1.2732, "low": 1.2329, "close": 1.267, "volume": 1645046.14, "close_time": 1756425599999, "quote_volume": 2066006.704857, "trades": 18287, "taker_buy_base": 852946.85, "taker_buy_quote": 1072590.958051 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.267, "high": 1.2718, "low": 1.2485, "close": 1.2548, "volume": 1507161.51, "close_time": 1756439999999, "quote_volume": 1896026.577576, "trades": 20359, "taker_buy_base": 642947.15, "taker_buy_quote": 809152.193022 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.2547, "high": 1.2643, "low": 1.2039, "close": 1.2087, "volume": 5930423.47, "close_time": 1756454399999, "quote_volume": 7294290.523685, "trades": 44828, "taker_buy_base": 2336079.81, "taker_buy_quote": 2878990.787592 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.2086, "high": 1.2128, "low": 1.1866, "close": 1.2053, "volume": 3928494.66, "close_time": 1756468799999, "quote_volume": 4715832.677558, "trades": 31890, "taker_buy_base": 1755709.7, "taker_buy_quote": 2107778.025613 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.2053, "high": 1.2427, "low": 1.195, "close": 1.2235, "volume": 6370877.68, "close_time": 1756483199999, "quote_volume": 7761817.653443, "trades": 63868, "taker_buy_base": 3510276.55, "taker_buy_quote": 4280489.950975 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.2235, "high": 1.2355, "low": 1.1927, "close": 1.2072, "volume": 4547272.21, "close_time": 1756497599999, "quote_volume": 5492313.120923, "trades": 32336, "taker_buy_base": 1478425.89, "taker_buy_quote": 1789796.405782 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.2071, "high": 1.2221, "low": 1.1984, "close": 1.2137, "volume": 3112629.83, "close_time": 1756511999999, "quote_volume": 3769021.779311, "trades": 24164, "taker_buy_base": 1545151.6, "taker_buy_quote": 1870339.025995 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.2133, "high": 1.2256, "low": 1.1914, "close": 1.2119, "volume": 2332735.7, "close_time": 1756526399999, "quote_volume": 2817309.870239, "trades": 19908, "taker_buy_base": 1091707.62, "taker_buy_quote": 1319952.948993 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.212, "high": 1.2393, "low": 1.212, "close": 1.2315, "volume": 1451165.27, "close_time": 1756540799999, "quote_volume": 1784759.048197, "trades": 15609, "taker_buy_base": 759207.51, "taker_buy_quote": 933355.542649 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.2316, "high": 1.2318, "low": 1.2182, "close": 1.2221, "volume": 754762.17, "close_time": 1756555199999, "quote_volume": 924107.352629, "trades": 9194, "taker_buy_base": 377254.47, "taker_buy_quote": 461945.618307 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.2221, "high": 1.2229, "low": 1.2003, "close": 1.2108, "volume": 1031483.82, "close_time": 1756569599999, "quote_volume": 1247890.445358, "trades": 14929, "taker_buy_base": 497913.85, "taker_buy_quote": 602319.36071 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.2108, "high": 1.2125, "low": 1.2013, "close": 1.206, "volume": 618044.79, "close_time": 1756583999999, "quote_volume": 745776.918935, "trades": 9710, "taker_buy_base": 326451.71, "taker_buy_quote": 394009.143098 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.206, "high": 1.2133, "low": 1.2007, "close": 1.208, "volume": 400954.44, "close_time": 1756598399999, "quote_volume": 483479.581688, "trades": 6718, "taker_buy_base": 171284.68, "taker_buy_quote": 206637.430999 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.2081, "high": 1.2317, "low": 1.2058, "close": 1.2316, "volume": 1896702.23, "close_time": 1756612799999, "quote_volume": 2320464.338038, "trades": 16564, "taker_buy_base": 1073449.14, "taker_buy_quote": 1314076.28936 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.2317, "high": 1.2333, "low": 1.2171, "close": 1.2213, "volume": 2367979.06, "close_time": 1756627199999, "quote_volume": 2898826.746991, "trades": 13713, "taker_buy_base": 1389539.8, "taker_buy_quote": 1701020.736508 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.2211, "high": 1.247, "low": 1.2209, "close": 1.2331, "volume": 2220702.52, "close_time": 1756641599999, "quote_volume": 2737144.785381, "trades": 18461, "taker_buy_base": 1281621.69, "taker_buy_quote": 1579479.34705 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.2331, "high": 1.2351, "low": 1.205, "close": 1.2223, "volume": 1646994.74, "close_time": 1756655999999, "quote_volume": 2008598.636317, "trades": 17829, "taker_buy_base": 669972.94, "taker_buy_quote": 817062.72128 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.2223, "high": 1.2296, "low": 1.2098, "close": 1.2166, "volume": 1197494.63, "close_time": 1756670399999, "quote_volume": 1461125.1385, "trades": 13871, "taker_buy_base": 496445.45, "taker_buy_quote": 605482.80158 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.2167, "high": 1.2271, "low": 1.1888, "close": 1.1908, "volume": 1374752.57, "close_time": 1756684799999, "quote_volume": 1660225.212113, "trades": 14777, "taker_buy_base": 661380.71, "taker_buy_quote": 801364.741292 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.1907, "high": 1.1907, "low": 1.1527, "close": 1.1606, "volume": 4147850.88, "close_time": 1756699199999, "quote_volume": 4847812.037109, "trades": 36602, "taker_buy_base": 1769237.83, "taker_buy_quote": 2068636.238699 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.1605, "high": 1.1955, "low": 1.149, "close": 1.1941, "volume": 2869409.01, "close_time": 1756713599999, "quote_volume": 3366504.167332, "trades": 24880, "taker_buy_base": 1389255.06, "taker_buy_quote": 1629280.810493 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.1941, "high": 1.2121, "low": 1.1729, "close": 1.1767, "volume": 2431321.01, "close_time": 1756727999999, "quote_volume": 2911290.799742, "trades": 28990, "taker_buy_base": 1270126.36, "taker_buy_quote": 1521231.746347 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.1768, "high": 1.1874, "low": 1.1664, "close": 1.17, "volume": 2519720.14, "close_time": 1756742399999, "quote_volume": 2967155.064783, "trades": 24111, "taker_buy_base": 1417616.96, "taker_buy_quote": 1669465.867332 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.1699, "high": 1.1778, "low": 1.1577, "close": 1.1776, "volume": 2113576.79, "close_time": 1756756799999, "quote_volume": 2464673.242632, "trades": 21697, "taker_buy_base": 1148451.88, "taker_buy_quote": 1339345.903444 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.1776, "high": 1.1784, "low": 1.1285, "close": 1.1598, "volume": 4329064.72, "close_time": 1756771199999, "quote_volume": 4973899.437534, "trades": 33617, "taker_buy_base": 1842262.93, "taker_buy_quote": 2116464.097129 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.1598, "high": 1.189, "low": 1.1544, "close": 1.1837, "volume": 1673689.72, "close_time": 1756785599999, "quote_volume": 1962803.32654, "trades": 20614, "taker_buy_base": 921971.9, "taker_buy_quote": 1081227.872298 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.1838, "high": 1.1881, "low": 1.1748, "close": 1.1771, "volume": 1498858.2, "close_time": 1756799999999, "quote_volume": 1770549.899471, "trades": 14374, "taker_buy_base": 762952.76, "taker_buy_quote": 901613.371992 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.177, "high": 1.1834, "low": 1.1609, "close": 1.1626, "volume": 1596264.68, "close_time": 1756814399999, "quote_volume": 1874960.607547, "trades": 14232, "taker_buy_base": 633200.08, "taker_buy_quote": 743497.46431 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.1625, "high": 1.1864, "low": 1.1304, "close": 1.1571, "volume": 5257233.31, "close_time": 1756828799999, "quote_volume": 6104224.155224, "trades": 53145, "taker_buy_base": 2580104.72, "taker_buy_quote": 2996962.504944 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.1572, "high": 1.1812, "low": 1.1548, "close": 1.1703, "volume": 1772747.73, "close_time": 1756843199999, "quote_volume": 2074278.297376, "trades": 26436, "taker_buy_base": 851139.05, "taker_buy_quote": 996251.897811 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.1702, "high": 1.2027, "low": 1.167, "close": 1.1992, "volume": 2065369.48, "close_time": 1756857599999, "quote_volume": 2461349.732469, "trades": 18972, "taker_buy_base": 1080003.41, "taker_buy_quote": 1287462.81462 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.1993, "high": 1.2075, "low": 1.1877, "close": 1.2053, "volume": 1173784.07, "close_time": 1756871999999, "quote_volume": 1408207.225002, "trades": 14415, "taker_buy_base": 551912.01, "taker_buy_quote": 662475.253371 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.2052, "high": 1.2067, "low": 1.1905, "close": 1.1979, "volume": 1136195.92, "close_time": 1756886399999, "quote_volume": 1360904.684961, "trades": 12156, "taker_buy_base": 519558.42, "taker_buy_quote": 622043.5186 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.1979, "high": 1.2266, "low": 1.1922, "close": 1.2104, "volume": 2933046.02, "close_time": 1756900799999, "quote_volume": 3556592.786097, "trades": 22440, "taker_buy_base": 1509969.84, "taker_buy_quote": 1829477.856457 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.2106, "high": 1.2465, "low": 1.2048, "close": 1.2356, "volume": 4622857.15, "close_time": 1756915199999, "quote_volume": 5690003.379325, "trades": 41933, "taker_buy_base": 2633013.05, "taker_buy_quote": 3240886.843016 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.2357, "high": 1.2449, "low": 1.2314, "close": 1.2433, "volume": 2119714.58, "close_time": 1756929599999, "quote_volume": 2624501.846585, "trades": 19762, "taker_buy_base": 1015240.86, "taker_buy_quote": 1257100.626205 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.2434, "high": 1.2542, "low": 1.2368, "close": 1.2383, "volume": 1454031.46, "close_time": 1756943999999, "quote_volume": 1812590.623589, "trades": 13218, "taker_buy_base": 694354.07, "taker_buy_quote": 865746.316636 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.2384, "high": 1.2474, "low": 1.2187, "close": 1.2199, "volume": 1573439.92, "close_time": 1756958399999, "quote_volume": 1937664.014862, "trades": 15080, "taker_buy_base": 757935.61, "taker_buy_quote": 933258.326466 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.2198, "high": 1.2246, "low": 1.1954, "close": 1.212, "volume": 1876325.97, "close_time": 1756972799999, "quote_volume": 2266382.517589, "trades": 15612, "taker_buy_base": 743874.18, "taker_buy_quote": 898915.365688 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.212, "high": 1.2231, "low": 1.2001, "close": 1.2019, "volume": 5557832.49, "close_time": 1756987199999, "quote_volume": 6717517.967931, "trades": 28080, "taker_buy_base": 3373168.47, "taker_buy_quote": 4077472.735111 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.202, "high": 1.203, "low": 1.1614, "close": 1.1618, "volume": 4276293.12, "close_time": 1757001599999, "quote_volume": 5078620.163758, "trades": 32092, "taker_buy_base": 1555611.19, "taker_buy_quote": 1845716.115061 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.1618, "high": 1.1701, "low": 1.1516, "close": 1.1551, "volume": 1697206.83, "close_time": 1757015999999, "quote_volume": 1969867.214638, "trades": 18139, "taker_buy_base": 982692.03, "taker_buy_quote": 1140902.377248 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.1551, "high": 1.1737, "low": 1.1538, "close": 1.1565, "volume": 2098276.1, "close_time": 1757030399999, "quote_volume": 2444138.836201, "trades": 17918, "taker_buy_base": 1092458.79, "taker_buy_quote": 1273253.898502 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.1563, "high": 1.181, "low": 1.1559, "close": 1.1805, "volume": 1451605.58, "close_time": 1757044799999, "quote_volume": 1698182.823283, "trades": 15928, "taker_buy_base": 825732.39, "taker_buy_quote": 966584.306967 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.1805, "high": 1.2285, "low": 1.1751, "close": 1.2253, "volume": 2326579.92, "close_time": 1757059199999, "quote_volume": 2792849.83755, "trades": 24390, "taker_buy_base": 1226896.69, "taker_buy_quote": 1474020.863592 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.2253, "high": 1.2256, "low": 1.2014, "close": 1.2072, "volume": 2126352.76, "close_time": 1757073599999, "quote_volume": 2572453.721578, "trades": 23281, "taker_buy_base": 1016411.94, "taker_buy_quote": 1230058.444798 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.2073, "high": 1.2342, "low": 1.1631, "close": 1.1746, "volume": 8010077.8, "close_time": 1757087999999, "quote_volume": 9621555.469463, "trades": 90420, "taker_buy_base": 3776304.19, "taker_buy_quote": 4537882.910614 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.1744, "high": 1.1836, "low": 1.1666, "close": 1.1795, "volume": 1421991.0, "close_time": 1757102399999, "quote_volume": 1671622.046669, "trades": 16804, "taker_buy_base": 623344.25, "taker_buy_quote": 732470.29544 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.1794, "high": 1.2003, "low": 1.1762, "close": 1.1814, "volume": 1973792.15, "close_time": 1757116799999, "quote_volume": 2344715.194954, "trades": 20408, "taker_buy_base": 1072754.44, "taker_buy_quote": 1274966.965625 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.1814, "high": 1.197, "low": 1.1789, "close": 1.1822, "volume": 1138774.35, "close_time": 1757131199999, "quote_volume": 1353645.593381, "trades": 11679, "taker_buy_base": 576067.11, "taker_buy_quote": 684889.865982 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.1821, "high": 1.1823, "low": 1.1644, "close": 1.1675, "volume": 1027725.92, "close_time": 1757145599999, "quote_volume": 1200978.269141, "trades": 10228, "taker_buy_base": 400129.19, "taker_buy_quote": 467538.515256 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.1674, "high": 1.1689, "low": 1.1489, "close": 1.1568, "volume": 1737269.32, "close_time": 1757159999999, "quote_volume": 2006849.717273, "trades": 23067, "taker_buy_base": 599278.51, "taker_buy_quote": 692287.279004 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.1567, "high": 1.173, "low": 1.1533, "close": 1.157, "volume": 1379655.74, "close_time": 1757174399999, "quote_volume": 1604382.95788, "trades": 14199, "taker_buy_base": 555703.69, "taker_buy_quote": 646335.849766 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.1569, "high": 1.171, "low": 1.1461, "close": 1.1478, "volume": 1214014.27, "close_time": 1757188799999, "quote_volume": 1407332.126834, "trades": 13929, "taker_buy_base": 580471.21, "taker_buy_quote": 673562.951809 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.1479, "high": 1.1626, "low": 1.1477, "close": 1.1563, "volume": 940785.12, "close_time": 1757203199999, "quote_volume": 1089147.938564, "trades": 9483, "taker_buy_base": 476982.74, "taker_buy_quote": 552247.13778 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.1562, "high": 1.172, "low": 1.1556, "close": 1.1664, "volume": 1007623.11, "close_time": 1757217599999, "quote_volume": 1173691.080226, "trades": 14494, "taker_buy_base": 467729.67, "taker_buy_quote": 544664.315206 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.1664, "high": 1.1791, "low": 1.1628, "close": 1.1745, "volume": 1029086.04, "close_time": 1757231999999, "quote_volume": 1204076.935278, "trades": 7027, "taker_buy_base": 466972.75, "taker_buy_quote": 546552.064897 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.1745, "high": 1.1936, "low": 1.1701, "close": 1.1921, "volume": 1501612.39, "close_time": 1757246399999, "quote_volume": 1774388.364088, "trades": 10895, "taker_buy_base": 755529.01, "taker_buy_quote": 892721.138073 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.1919, "high": 1.2004, "low": 1.1814, "close": 1.1899, "volume": 2172407.36, "close_time": 1757260799999, "quote_volume": 2587311.873093, "trades": 14668, "taker_buy_base": 892966.0, "taker_buy_quote": 1063190.545366 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.19, "high": 1.1927, "low": 1.1711, "close": 1.1795, "volume": 1353842.95, "close_time": 1757275199999, "quote_volume": 1596484.113188, "trades": 10237, "taker_buy_base": 501133.82, "taker_buy_quote": 590868.116769 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.1795, "high": 1.2051, "low": 1.1743, "close": 1.1993, "volume": 984208.51, "close_time": 1757289599999, "quote_volume": 1172373.868439, "trades": 10554, "taker_buy_base": 519518.53, "taker_buy_quote": 618397.463367 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1992, "high": 1.2183, "low": 1.1812, "close": 1.2069, "volume": 2684980.58, "close_time": 1757303999999, "quote_volume": 3216859.453133, "trades": 28009, "taker_buy_base": 1362158.08, "taker_buy_quote": 1633014.95765 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.2068, "high": 1.2094, "low": 1.186, "close": 1.1905, "volume": 1428630.64, "close_time": 1757318399999, "quote_volume": 1708180.213308, "trades": 19967, "taker_buy_base": 649861.84, "taker_buy_quote": 777199.115239 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.1907, "high": 1.2168, "low": 1.1895, "close": 1.2011, "volume": 3114545.58, "close_time": 1757332799999, "quote_volume": 3749347.431809, "trades": 37646, "taker_buy_base": 1614109.21, "taker_buy_quote": 1942529.922481 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.2012, "high": 1.2306, "low": 1.1968, "close": 1.2224, "volume": 4038687.85, "close_time": 1757347199999, "quote_volume": 4903905.484604, "trades": 44127, "taker_buy_base": 1909421.64, "taker_buy_quote": 2318395.360151 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.2223, "high": 1.2274, "low": 1.1976, "close": 1.1996, "volume": 2563389.62, "close_time": 1757361599999, "quote_volume": 3110392.702759, "trades": 30313, "taker_buy_base": 1198650.91, "taker_buy_quote": 1452882.593967 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.1997, "high": 1.208, "low": 1.1878, "close": 1.1986, "volume": 1976657.38, "close_time": 1757375999999, "quote_volume": 2365278.696122, "trades": 20056, "taker_buy_base": 890397.21, "taker_buy_quote": 1065926.436547 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.1985, "high": 1.2144, "low": 1.1786, "close": 1.2077, "volume": 1997922.91, "close_time": 1757390399999, "quote_volume": 2388757.436271, "trades": 29515, "taker_buy_base": 1029874.18, "taker_buy_quote": 1231622.217667 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2077, "high": 1.269, "low": 1.1966, "close": 1.2488, "volume": 7340938.49, "close_time": 1757404799999, "quote_volume": 9099345.369603, "trades": 60572, "taker_buy_base": 3862404.36, "taker_buy_quote": 4788168.209886 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.2489, "high": 1.2513, "low": 1.2293, "close": 1.2328, "volume": 3054790.49, "close_time": 1757419199999, "quote_volume": 3785135.220657, "trades": 31608, "taker_buy_base": 1484167.2, "taker_buy_quote": 1838427.230854 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.2327, "high": 1.2462, "low": 1.1648, "close": 1.1735, "volume": 5602433.76, "close_time": 1757433599999, "quote_volume": 6733435.293153, "trades": 71205, "taker_buy_base": 2446533.31, "taker_buy_quote": 2937249.661303 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.1736, "high": 1.1817, "low": 1.1636, "close": 1.1772, "volume": 2438134.78, "close_time": 1757447999999, "quote_volume": 2863637.773211, "trades": 37260, "taker_buy_base": 1208377.49, "taker_buy_quote": 1419303.679842 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.1773, "high": 1.194, "low": 1.1722, "close": 1.1836, "volume": 1727737.45, "close_time": 1757462399999, "quote_volume": 2045702.297905, "trades": 29705, "taker_buy_base": 754018.15, "taker_buy_quote": 893233.904603 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1837, "high": 1.2124, "low": 1.1739, "close": 1.2064, "volume": 2586791.59, "close_time": 1757476799999, "quote_volume": 3089243.45626, "trades": 29341, "taker_buy_base": 1487396.99, "taker_buy_quote": 1776073.775418 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.2064, "high": 1.213, "low": 1.1881, "close": 1.2061, "volume": 2458943.24, "close_time": 1757491199999, "quote_volume": 2945204.261614, "trades": 28056, "taker_buy_base": 1116081.93, "taker_buy_quote": 1336158.897926 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.2061, "high": 1.2099, "low": 1.1973, "close": 1.2021, "volume": 1291530.68, "close_time": 1757505599999, "quote_volume": 1553864.319063, "trades": 18468, "taker_buy_base": 546921.35, "taker_buy_quote": 658218.867243 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.2022, "high": 1.2574, "low": 1.2015, "close": 1.2389, "volume": 6691891.09, "close_time": 1757519999999, "quote_volume": 8260623.806226, "trades": 66687, "taker_buy_base": 3504366.91, "taker_buy_quote": 4327397.092863 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.239, "high": 1.2451, "low": 1.2098, "close": 1.2169, "volume": 2461841.43, "close_time": 1757534399999, "quote_volume": 3024399.926839, "trades": 27262, "taker_buy_base": 1335225.11, "taker_buy_quote": 1640490.218963 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.2169, "high": 1.2409, "low": 1.2162, "close": 1.2387, "volume": 862329.8, "close_time": 1757548799999, "quote_volume": 1060296.036148, "trades": 12805, "taker_buy_base": 407792.65, "taker_buy_quote": 501424.597096 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.2386, "high": 1.2786, "low": 1.2339, "close": 1.2688, "volume": 3747811.11, "close_time": 1757563199999, "quote_volume": 4731459.685793, "trades": 36567, "taker_buy_base": 2007043.98, "taker_buy_quote": 2535166.052303 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.2689, "high": 1.2823, "low": 1.2565, "close": 1.2674, "volume": 3286235.17, "close_time": 1757577599999, "quote_volume": 4170628.262463, "trades": 32801, "taker_buy_base": 1683834.26, "taker_buy_quote": 2137406.283916 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.2677, "high": 1.273, "low": 1.2525, "close": 1.2574, "volume": 1846232.09, "close_time": 1757591999999, "quote_volume": 2332376.77936, "trades": 18962, "taker_buy_base": 870059.12, "taker_buy_quote": 1099092.88515 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.2573, "high": 1.2793, "low": 1.2305, "close": 1.2349, "volume": 5478976.14, "close_time": 1757606399999, "quote_volume": 6835914.6685, "trades": 63804, "taker_buy_base": 2419402.62, "taker_buy_quote": 3018071.892587 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.235, "high": 1.2743, "low": 1.2345, "close": 1.2706, "volume": 1936108.1, "close_time": 1757620799999, "quote_volume": 2425736.571085, "trades": 21750, "taker_buy_base": 955701.88, "taker_buy_quote": 1198190.889062 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.2707, "high": 1.2958, "low": 1.263, "close": 1.2938, "volume": 2033645.07, "close_time": 1757635199999, "quote_volume": 2598232.651603, "trades": 20721, "taker_buy_base": 1010148.67, "taker_buy_quote": 1292088.935147 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2937, "high": 1.3068, "low": 1.2851, "close": 1.2959, "volume": 2817027.86, "close_time": 1757649599999, "quote_volume": 3652637.40338, "trades": 27957, "taker_buy_base": 1593888.07, "taker_buy_quote": 2066828.233265 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.2959, "high": 1.3007, "low": 1.2804, "close": 1.2827, "volume": 2389139.62, "close_time": 1757663999999, "quote_volume": 3079812.715922, "trades": 20975, "taker_buy_base": 1141907.78, "taker_buy_quote": 1472750.924506 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.2828, "high": 1.2833, "low": 1.2628, "close": 1.2638, "volume": 1753791.29, "close_time": 1757678399999, "quote_volume": 2235663.404604, "trades": 19131, "taker_buy_base": 835343.76, "taker_buy_quote": 1065544.516384 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.2639, "high": 1.2878, "low": 1.2563, "close": 1.2794, "volume": 2660584.65, "close_time": 1757692799999, "quote_volume": 3390615.580864, "trades": 25238, "taker_buy_base": 1205049.8, "taker_buy_quote": 1536556.057639 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.2795, "high": 1.312, "low": 1.2773, "close": 1.3036, "volume": 3049382.49, "close_time": 1757707199999, "quote_volume": 3960745.404661, "trades": 25880, "taker_buy_base": 1649188.87, "taker_buy_quote": 2142507.44331 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.3036, "high": 1.3094, "low": 1.2892, "close": 1.3041, "volume": 2118759.89, "close_time": 1757721599999, "quote_volume": 2748441.926352, "trades": 20988, "taker_buy_base": 1030655.72, "taker_buy_quote": 1336564.723212 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3041, "high": 1.3257, "low": 1.2983, "close": 1.3188, "volume": 1924226.95, "close_time": 1757735999999, "quote_volume": 2524382.706035, "trades": 23180, "taker_buy_base": 960031.94, "taker_buy_quote": 1259031.183009 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.3187, "high": 1.3199, "low": 1.3011, "close": 1.3025, "volume": 1398159.84, "close_time": 1757750399999, "quote_volume": 1830126.866218, "trades": 15544, "taker_buy_base": 727344.28, "taker_buy_quote": 951979.499424 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.3025, "high": 1.3319, "low": 1.3025, "close": 1.3246, "volume": 2660306.09, "close_time": 1757764799999, "quote_volume": 3515736.830103, "trades": 21420, "taker_buy_base": 1618135.41, "taker_buy_quote": 2138427.677567 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.3245, "high": 1.3292, "low": 1.2814, "close": 1.296, "volume": 3652694.44, "close_time": 1757779199999, "quote_volume": 4761581.293103, "trades": 39074, "taker_buy_base": 1749234.74, "taker_buy_quote": 2278696.206232 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.2961, "high": 1.3017, "low": 1.2626, "close": 1.2864, "volume": 2608704.14, "close_time": 1757793599999, "quote_volume": 3340905.19567, "trades": 32950, "taker_buy_base": 1219615.8, "taker_buy_quote": 1562091.675948 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.2863, "high": 1.3036, "low": 1.2853, "close": 1.2959, "volume": 1912869.99, "close_time": 1757807999999, "quote_volume": 2479647.071772, "trades": 15581, "taker_buy_base": 931503.84, "taker_buy_quote": 1207824.177944 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.2958, "high": 1.2986, "low": 1.2686, "close": 1.2717, "volume": 1444402.09, "close_time": 1757822399999, "quote_volume": 1855650.250744, "trades": 19908, "taker_buy_base": 612861.22, "taker_buy_quote": 787460.744819 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.2718, "high": 1.2881, "low": 1.26, "close": 1.2673, "volume": 2193973.23, "close_time": 1757836799999, "quote_volume": 2789274.065205, "trades": 19736, "taker_buy_base": 876393.73, "taker_buy_quote": 1115926.093982 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.2674, "high": 1.2769, "low": 1.2445, "close": 1.2471, "volume": 2438948.99, "close_time": 1757851199999, "quote_volume": 3075161.460274, "trades": 19773, "taker_buy_base": 1039588.3, "taker_buy_quote": 1311572.885177 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.2471, "high": 1.2541, "low": 1.2134, "close": 1.222, "volume": 3808432.4, "close_time": 1757865599999, "quote_volume": 4684685.747966, "trades": 38039, "taker_buy_base": 1801925.55, "taker_buy_quote": 2214353.721311 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.222, "high": 1.2418, "low": 1.2196, "close": 1.2307, "volume": 1563935.38, "close_time": 1757879999999, "quote_volume": 1925886.724244, "trades": 16129, "taker_buy_base": 867789.38, "taker_buy_quote": 1069055.926123 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.2306, "high": 1.2483, "low": 1.2267, "close": 1.2307, "volume": 1372724.04, "close_time": 1757894399999, "quote_volume": 1698767.862928, "trades": 13908, "taker_buy_base": 742732.71, "taker_buy_quote": 919136.807607 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2307, "high": 1.2523, "low": 1.2165, "close": 1.2489, "volume": 1037891.3, "close_time": 1757908799999, "quote_volume": 1281930.268096, "trades": 18145, "taker_buy_base": 504741.59, "taker_buy_quote": 623366.20161 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.249, "high": 1.261, "low": 1.2167, "close": 1.2215, "volume": 1748855.78, "close_time": 1757923199999, "quote_volume": 2169745.046788, "trades": 24464, "taker_buy_base": 736356.53, "taker_buy_quote": 914325.703168 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.2214, "high": 1.2217, "low": 1.1785, "close": 1.1866, "volume": 3655705.46, "close_time": 1757937599999, "quote_volume": 4363659.939732, "trades": 44008, "taker_buy_base": 1781568.38, "taker_buy_quote": 2127364.430857 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.1866, "high": 1.1919, "low": 1.1658, "close": 1.1767, "volume": 2104788.14, "close_time": 1757951999999, "quote_volume": 2482646.402519, "trades": 33968, "taker_buy_base": 1043705.21, "taker_buy_quote": 1231952.711176 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.1766, "high": 1.1841, "low": 1.1639, "close": 1.1764, "volume": 1425806.46, "close_time": 1757966399999, "quote_volume": 1672042.595685, "trades": 19753, "taker_buy_base": 843790.85, "taker_buy_quote": 988980.156954 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.1764, "high": 1.1829, "low": 1.1742, "close": 1.1771, "volume": 671075.14, "close_time": 1757980799999, "quote_volume": 791477.776973, "trades": 9827, "taker_buy_base": 363575.31, "taker_buy_quote": 428979.23016 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.177, "high": 1.1804, "low": 1.1673, "close": 1.1674, "volume": 934447.21, "close_time": 1757995199999, "quote_volume": 1096065.361813, "trades": 13045, "taker_buy_base": 531367.98, "taker_buy_quote": 623391.759143 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.1675, "high": 1.1793, "low": 1.1578, "close": 1.1693, "volume": 1515745.68, "close_time": 1758009599999, "quote_volume": 1772282.603443, "trades": 18228, "taker_buy_base": 836745.85, "taker_buy_quote": 978907.010158 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.1693, "high": 1.1867, "low": 1.1693, "close": 1.1771, "volume": 1456102.2, "close_time": 1758023999999, "quote_volume": 1717790.390346, "trades": 20242, "taker_buy_base": 821614.02, "taker_buy_quote": 969321.107619 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.1772, "high": 1.1867, "low": 1.148, "close": 1.18, "volume": 2888182.86, "close_time": 1758038399999, "quote_volume": 3368417.550445, "trades": 36008, "taker_buy_base": 1446989.67, "taker_buy_quote": 1688909.77938 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.18, "high": 1.2047, "low": 1.1722, "close": 1.201, "volume": 2786719.39, "close_time": 1758052799999, "quote_volume": 3318925.83186, "trades": 28382, "taker_buy_base": 1447678.98, "taker_buy_quote": 1724133.151808 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.2009, "high": 1.2143, "low": 1.1983, "close": 1.2019, "volume": 1070135.13, "close_time": 1758067199999, "quote_volume": 1291365.999545, "trades": 11850, "taker_buy_base": 574305.54, "taker_buy_quote": 692981.430648 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2019, "high": 1.211, "low": 1.1937, "close": 1.1945, "volume": 1249348.72, "close_time": 1758081599999, "quote_volume": 1502524.140511, "trades": 15647, "taker_buy_base": 615194.15, "taker_buy_quote": 740117.976635 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.1945, "high": 1.2111, "low": 1.1812, "close": 1.2064, "volume": 1477750.0, "close_time": 1758095999999, "quote_volume": 1766689.731521, "trades": 19758, "taker_buy_base": 820706.01, "taker_buy_quote": 981508.642748 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.2064, "high": 1.2066, "low": 1.1826, "close": 1.1948, "volume": 917058.18, "close_time": 1758110399999, "quote_volume": 1092969.059068, "trades": 15067, "taker_buy_base": 405003.7, "taker_buy_quote": 482633.222768 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.1949, "high": 1.1992, "low": 1.1844, "close": 1.1862, "volume": 1695462.19, "close_time": 1758124799999, "quote_volume": 2021451.502379, "trades": 25245, "taker_buy_base": 863571.05, "taker_buy_quote": 1029729.698914 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.1861, "high": 1.2237, "low": 1.1752, "close": 1.2196, "volume": 4989909.9, "close_time": 1758139199999, "quote_volume": 5972855.387338, "trades": 77775, "taker_buy_base": 2393035.03, "taker_buy_quote": 2865354.456086 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.2196, "high": 1.3266, "low": 1.1989, "close": 1.3076, "volume": 7848197.06, "close_time": 1758153599999, "quote_volume": 10003345.412263, "trades": 81101, "taker_buy_base": 4022743.21, "taker_buy_quote": 5129957.149783 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.3076, "high": 1.331, "low": 1.2911, "close": 1.3173, "volume": 4673821.36, "close_time": 1758167999999, "quote_volume": 6129629.880282, "trades": 59203, "taker_buy_base": 2274401.12, "taker_buy_quote": 2984536.046709 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.3173, "high": 1.3495, "low": 1.2981, "close": 1.3285, "volume": 6474598.18, "close_time": 1758182399999, "quote_volume": 8580910.54673, "trades": 65330, "taker_buy_base": 3412412.65, "taker_buy_quote": 4524766.664777 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.3285, "high": 1.3367, "low": 1.3091, "close": 1.3134, "volume": 2698411.92, "close_time": 1758196799999, "quote_volume": 3572529.547054, "trades": 35700, "taker_buy_base": 1291930.24, "taker_buy_quote": 1710720.927764 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.3135, "high": 1.3387, "low": 1.307, "close": 1.3252, "volume": 3131199.83, "close_time": 1758211199999, "quote_volume": 4139427.802853, "trades": 40041, "taker_buy_base": 1602418.47, "taker_buy_quote": 2119111.853639 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.3253, "high": 1.3528, "low": 1.3225, "close": 1.3348, "volume": 3125836.01, "close_time": 1758225599999, "quote_volume": 4186486.333416, "trades": 31240, "taker_buy_base": 1754022.56, "taker_buy_quote": 2350318.103479 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.3349, "high": 1.3485, "low": 1.3289, "close": 1.3374, "volume": 1325669.88, "close_time": 1758239999999, "quote_volume": 1772336.747844, "trades": 17627, "taker_buy_base": 642098.75, "taker_buy_quote": 858459.210192 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3373, "high": 1.3568, "low": 1.322, "close": 1.3247, "volume": 2474993.55, "close_time": 1758254399999, "quote_volume": 3319447.432867, "trades": 30246, "taker_buy_base": 1171102.33, "taker_buy_quote": 1571070.945039 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.3246, "high": 1.3292, "low": 1.2921, "close": 1.3031, "volume": 4248094.09, "close_time": 1758268799999, "quote_volume": 5561943.581335, "trades": 48122, "taker_buy_base": 2242881.69, "taker_buy_quote": 2939515.519161 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.3031, "high": 1.3178, "low": 1.27, "close": 1.276, "volume": 2637131.98, "close_time": 1758283199999, "quote_volume": 3408333.295652, "trades": 31975, "taker_buy_base": 1470830.64, "taker_buy_quote": 1901335.770519 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.2759, "high": 1.291, "low": 1.2587, "close": 1.271, "volume": 3800001.37, "close_time": 1758297599999, "quote_volume": 4848921.960293, "trades": 47512, "taker_buy_base": 1772234.11, "taker_buy_quote": 2261379.185809 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.271, "high": 1.2838, "low": 1.2469, "close": 1.2482, "volume": 1903647.14, "close_time": 1758311999999, "quote_volume": 2408556.907269, "trades": 23807, "taker_buy_base": 829857.75, "taker_buy_quote": 1051146.09806 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.2481, "high": 1.2644, "low": 1.2419, "close": 1.2541, "volume": 1096558.87, "close_time": 1758326399999, "quote_volume": 1376999.224179, "trades": 12674, "taker_buy_base": 526326.36, "taker_buy_quote": 661012.53599 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.254, "high": 1.2608, "low": 1.2383, "close": 1.2464, "volume": 676793.28, "close_time": 1758340799999, "quote_volume": 845641.716972, "trades": 13498, "taker_buy_base": 350804.27, "taker_buy_quote": 438447.949272 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.2463, "high": 1.2729, "low": 1.2411, "close": 1.271, "volume": 1316882.43, "close_time": 1758355199999, "quote_volume": 1653033.836399, "trades": 14767, "taker_buy_base": 695644.99, "taker_buy_quote": 874567.592317 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.2709, "high": 1.2711, "low": 1.2464, "close": 1.2647, "volume": 1704647.88, "close_time": 1758369599999, "quote_volume": 2145855.317443, "trades": 19810, "taker_buy_base": 1023787.91, "taker_buy_quote": 1288597.560704 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.2647, "high": 1.3053, "low": 1.2575, "close": 1.2941, "volume": 1949125.94, "close_time": 1758383999999, "quote_volume": 2502191.087772, "trades": 27086, "taker_buy_base": 1037575.55, "taker_buy_quote": 1331706.802167 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.2941, "high": 1.296, "low": 1.2608, "close": 1.2649, "volume": 1678892.4, "close_time": 1758398399999, "quote_volume": 2145815.943906, "trades": 21176, "taker_buy_base": 881131.16, "taker_buy_quote": 1127064.333785 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.2648, "high": 1.2829, "low": 1.2638, "close": 1.2682, "volume": 549069.16, "close_time": 1758412799999, "quote_volume": 699358.652804, "trades": 9950, "taker_buy_base": 297609.66, "taker_buy_quote": 379179.132291 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2681, "high": 1.2774, "low": 1.2637, "close": 1.2732, "volume": 562307.54, "close_time": 1758427199999, "quote_volume": 714770.054945, "trades": 11139, "taker_buy_base": 273449.77, "taker_buy_quote": 347607.674853 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.2732, "high": 1.2755, "low": 1.26, "close": 1.2662, "volume": 1261618.81, "close_time": 1758441599999, "quote_volume": 1599166.097965, "trades": 15731, "taker_buy_base": 714411.47, "taker_buy_quote": 905349.829355 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.2663, "high": 1.2686, "low": 1.2444, "close": 1.2557, "volume": 1709310.93, "close_time": 1758455999999, "quote_volume": 2147668.183555, "trades": 17545, "taker_buy_base": 789575.19, "taker_buy_quote": 991721.914698 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.2558, "high": 1.2729, "low": 1.2552, "close": 1.258, "volume": 1235422.36, "close_time": 1758470399999, "quote_volume": 1562745.915592, "trades": 17499, "taker_buy_base": 657363.43, "taker_buy_quote": 831444.630773 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.2581, "high": 1.2675, "low": 1.2428, "close": 1.2646, "volume": 1253474.87, "close_time": 1758484799999, "quote_volume": 1572790.850651, "trades": 19127, "taker_buy_base": 573872.72, "taker_buy_quote": 720422.961731 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.2646, "high": 1.2646, "low": 1.2451, "close": 1.2476, "volume": 1054195.65, "close_time": 1758499199999, "quote_volume": 1322166.739989, "trades": 13929, "taker_buy_base": 510100.6, "taker_buy_quote": 639872.437437 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2475, "high": 1.2552, "low": 1.1779, "close": 1.1855, "volume": 5656540.83, "close_time": 1758513599999, "quote_volume": 6817402.794353, "trades": 65373, "taker_buy_base": 2222320.96, "taker_buy_quote": 2684661.460651 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.1854, "high": 1.1916, "low": 1.09, "close": 1.125, "volume": 11648004.82, "close_time": 1758527999999, "quote_volume": 13172264.654922, "trades": 117171, "taker_buy_base": 5083129.31, "taker_buy_quote": 5755553.204383 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.125, "high": 1.1304, "low": 1.106, "close": 1.114, "volume": 4624841.05, "close_time": 1758542399999, "quote_volume": 5174124.872465, "trades": 43117, "taker_buy_base": 2133479.67, "taker_buy_quote": 2387746.215912 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.114, "high": 1.133, "low": 1.1078, "close": 1.1091, "volume": 5159116.96, "close_time": 1758556799999, "quote_volume": 5788082.475207, "trades": 36850, "taker_buy_base": 2451117.27, "taker_buy_quote": 2751487.209219 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.1091, "high": 1.1173, "low": 1.0962, "close": 1.1001, "volume": 2676803.86, "close_time": 1758571199999, "quote_volume": 2964866.120315, "trades": 32041, "taker_buy_base": 1278233.61, "taker_buy_quote": 1416011.651838 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.1, "high": 1.1177, "low": 1.0991, "close": 1.1112, "volume": 1309852.27, "close_time": 1758585599999, "quote_volume": 1454517.229099, "trades": 14465, "taker_buy_base": 757600.0, "taker_buy_quote": 841393.817806 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1114, "high": 1.1163, "low": 1.0863, "close": 1.1104, "volume": 2530598.27, "close_time": 1758599999999, "quote_volume": 2784479.593425, "trades": 20148, "taker_buy_base": 1455693.62, "taker_buy_quote": 1600820.65789 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.1103, "high": 1.1287, "low": 1.0985, "close": 1.1194, "volume": 2643151.71, "close_time": 1758614399999, "quote_volume": 2948624.715108, "trades": 28009, "taker_buy_base": 1446755.08, "taker_buy_quote": 1612925.080742 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.1195, "high": 1.135, "low": 1.1167, "close": 1.1235, "volume": 2593066.28, "close_time": 1758628799999, "quote_volume": 2921985.088794, "trades": 26951, "taker_buy_base": 1152483.07, "taker_buy_quote": 1298322.636381 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.1234, "high": 1.1382, "low": 1.1097, "close": 1.1155, "volume": 4895392.77, "close_time": 1758643199999, "quote_volume": 5507311.290737, "trades": 40754, "taker_buy_base": 2645393.83, "taker_buy_quote": 2975454.25122 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.1155, "high": 1.1279, "low": 1.1, "close": 1.1042, "volume": 3306026.55, "close_time": 1758657599999, "quote_volume": 3674375.931416, "trades": 42878, "taker_buy_base": 1485844.88, "taker_buy_quote": 1651702.322449 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.1041, "high": 1.1187, "low": 1.1014, "close": 1.1094, "volume": 837031.43, "close_time": 1758671999999, "quote_volume": 930895.196061, "trades": 13279, "taker_buy_base": 421209.02, "taker_buy_quote": 468458.003661 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.1094, "high": 1.1333, "low": 1.0994, "close": 1.1058, "volume": 1372303.51, "close_time": 1758686399999, "quote_volume": 1531862.608689, "trades": 20941, "taker_buy_base": 664834.92, "taker_buy_quote": 741865.680058 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.1057, "high": 1.1329, "low": 1.0866, "close": 1.1233, "volume": 2686456.27, "close_time": 1758700799999, "quote_volume": 2983391.055038, "trades": 29530, "taker_buy_base": 1186171.55, "taker_buy_quote": 1319375.431971 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.1234, "high": 1.1379, "low": 1.1183, "close": 1.136, "volume": 1032902.02, "close_time": 1758715199999, "quote_volume": 1164283.023474, "trades": 13414, "taker_buy_base": 559454.2, "taker_buy_quote": 630626.916214 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.1361, "high": 1.1391, "low": 1.1182, "close": 1.1226, "volume": 1321651.17, "close_time": 1758729599999, "quote_volume": 1492515.453902, "trades": 19420, "taker_buy_base": 640437.01, "taker_buy_quote": 723505.788769 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.1227, "high": 1.1291, "low": 1.1151, "close": 1.1203, "volume": 962942.55, "close_time": 1758743999999, "quote_volume": 1080778.28279, "trades": 12976, "taker_buy_base": 506875.07, "taker_buy_quote": 569039.897923 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.1204, "high": 1.1218, "low": 1.1047, "close": 1.1099, "volume": 597315.9, "close_time": 1758758399999, "quote_volume": 664412.017792, "trades": 10565, "taker_buy_base": 290938.7, "taker_buy_quote": 323554.808575 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.11, "high": 1.1135, "low": 1.0886, "close": 1.0991, "volume": 2833968.36, "close_time": 1758772799999, "quote_volume": 3114797.625953, "trades": 27771, "taker_buy_base": 1262067.46, "taker_buy_quote": 1387856.831246 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.0991, "high": 1.1034, "low": 1.0771, "close": 1.0832, "volume": 3198729.89, "close_time": 1758787199999, "quote_volume": 3477639.939068, "trades": 33950, "taker_buy_base": 1480165.75, "taker_buy_quote": 1609296.102215 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.0833, "high": 1.0997, "low": 1.0761, "close": 1.0781, "volume": 2261486.02, "close_time": 1758801599999, "quote_volume": 2459648.915716, "trades": 26558, "taker_buy_base": 1153985.34, "taker_buy_quote": 1255685.288125 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.0781, "high": 1.1138, "low": 1.0597, "close": 1.0959, "volume": 5399730.43, "close_time": 1758815999999, "quote_volume": 5867485.62296, "trades": 59663, "taker_buy_base": 2787707.98, "taker_buy_quote": 3030856.175819 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.0958, "high": 1.096, "low": 1.04, "close": 1.074, "volume": 8168818.64, "close_time": 1758830399999, "quote_volume": 8703951.648983, "trades": 85603, "taker_buy_base": 4205717.94, "taker_buy_quote": 4484354.943009 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.0741, "high": 1.0756, "low": 1.0467, "close": 1.0585, "volume": 2581206.95, "close_time": 1758844799999, "quote_volume": 2738071.739399, "trades": 25393, "taker_buy_base": 1133283.61, "taker_buy_quote": 1202835.921362 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0586, "high": 1.0901, "low": 1.047, "close": 1.0759, "volume": 3020148.28, "close_time": 1758859199999, "quote_volume": 3230139.131169, "trades": 29927, "taker_buy_base": 1604474.11, "taker_buy_quote": 1713896.351506 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.076, "high": 1.0781, "low": 1.0554, "close": 1.063, "volume": 2040058.02, "close_time": 1758873599999, "quote_volume": 2174392.237752, "trades": 24070, "taker_buy_base": 802864.38, "taker_buy_quote": 855821.935511 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.0629, "high": 1.07, "low": 1.025, "close": 1.0578, "volume": 6104943.3, "close_time": 1758887999999, "quote_volume": 6423094.220861, "trades": 38218, "taker_buy_base": 2896604.3, "taker_buy_quote": 3050503.328077 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.0578, "high": 1.0788, "low": 1.0457, "close": 1.0696, "volume": 3739881.25, "close_time": 1758902399999, "quote_volume": 3986900.502702, "trades": 46869, "taker_buy_base": 1928039.17, "taker_buy_quote": 2055437.79896 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.0695, "high": 1.1056, "low": 1.0686, "close": 1.0914, "volume": 2537861.4, "close_time": 1758916799999, "quote_volume": 2766480.932011, "trades": 28267, "taker_buy_base": 1344373.74, "taker_buy_quote": 1465496.795331 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.0913, "high": 1.0986, "low": 1.0882, "close": 1.0968, "volume": 927809.29, "close_time": 1758931199999, "quote_volume": 1014009.892585, "trades": 10950, "taker_buy_base": 431187.77, "taker_buy_quote": 471279.226752 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0967, "high": 1.1, "low": 1.0898, "close": 1.0952, "volume": 702685.6, "close_time": 1758945599999, "quote_volume": 769270.234541, "trades": 10578, "taker_buy_base": 292332.51, "taker_buy_quote": 320053.60862 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.0951, "high": 1.0968, "low": 1.0872, "close": 1.0886, "volume": 585863.35, "close_time": 1758959999999, "quote_volume": 639567.42438, "trades": 8317, "taker_buy_base": 259094.49, "taker_buy_quote": 282832.316458 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.0886, "high": 1.0951, "low": 1.0774, "close": 1.0896, "volume": 1032314.32, "close_time": 1758974399999, "quote_volume": 1121958.463054, "trades": 11848, "taker_buy_base": 455108.7, "taker_buy_quote": 494337.026391 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.0896, "high": 1.0967, "low": 1.0804, "close": 1.0928, "volume": 848464.66, "close_time": 1758988799999, "quote_volume": 925257.564119, "trades": 11649, "taker_buy_base": 351341.65, "taker_buy_quote": 383038.25185 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.0929, "high": 1.0933, "low": 1.0807, "close": 1.0886, "volume": 931188.36, "close_time": 1759003199999, "quote_volume": 1012129.324179, "trades": 11237, "taker_buy_base": 522702.45, "taker_buy_quote": 568141.322041 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.0887, "high": 1.1025, "low": 1.0866, "close": 1.0917, "volume": 526999.87, "close_time": 1759017599999, "quote_volume": 576384.228604, "trades": 8112, "taker_buy_base": 257785.48, "taker_buy_quote": 281914.850104 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0917, "high": 1.0935, "low": 1.079, "close": 1.0834, "volume": 602738.47, "close_time": 1759031999999, "quote_volume": 653637.524589, "trades": 10938, "taker_buy_base": 290522.68, "taker_buy_quote": 315168.695684 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.0834, "high": 1.0834, "low": 1.0698, "close": 1.0747, "volume": 582878.97, "close_time": 1759046399999, "quote_volume": 627594.970585, "trades": 9109, "taker_buy_base": 228006.53, "taker_buy_quote": 245445.796942 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.0746, "high": 1.077, "low": 1.0622, "close": 1.0657, "volume": 734304.06, "close_time": 1759060799999, "quote_volume": 784130.011773, "trades": 11671, "taker_buy_base": 315494.89, "taker_buy_quote": 336925.084784 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.0658, "high": 1.0835, "low": 1.0568, "close": 1.0831, "volume": 1332036.04, "close_time": 1759075199999, "quote_volume": 1427001.726501, "trades": 18457, "taker_buy_base": 593680.69, "taker_buy_quote": 637919.521689 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.0831, "high": 1.0972, "low": 1.0822, "close": 1.096, "volume": 795712.04, "close_time": 1759089599999, "quote_volume": 867564.000899, "trades": 12022, "taker_buy_base": 385529.11, "taker_buy_quote": 420508.542356 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.0961, "high": 1.1233, "low": 1.0945, "close": 1.1177, "volume": 1493848.36, "close_time": 1759103999999, "quote_volume": 1658764.942446, "trades": 17688, "taker_buy_base": 809241.07, "taker_buy_quote": 898948.790216 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.1177, "high": 1.1336, "low": 1.1113, "close": 1.1248, "volume": 1981866.65, "close_time": 1759118399999, "quote_volume": 2220586.372943, "trades": 25426, "taker_buy_base": 1086692.39, "taker_buy_quote": 1217568.999004 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.1248, "high": 1.1256, "low": 1.104, "close": 1.1133, "volume": 1015449.75, "close_time": 1759132799999, "quote_volume": 1129674.818368, "trades": 15162, "taker_buy_base": 449226.12, "taker_buy_quote": 499679.536971 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.1133, "high": 1.1237, "low": 1.1049, "close": 1.1144, "volume": 1436596.21, "close_time": 1759147199999, "quote_volume": 1602320.497979, "trades": 16915, "taker_buy_base": 786771.0, "taker_buy_quote": 877369.614939 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.1143, "high": 1.1453, "low": 1.0928, "close": 1.1165, "volume": 3404551.39, "close_time": 1759161599999, "quote_volume": 3813273.530823, "trades": 38947, "taker_buy_base": 1736175.32, "taker_buy_quote": 1943543.474729 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.1166, "high": 1.1347, "low": 1.1031, "close": 1.134, "volume": 1430659.02, "close_time": 1759175999999, "quote_volume": 1596404.107488, "trades": 22701, "taker_buy_base": 706425.9, "taker_buy_quote": 788817.50273 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.1341, "high": 1.187, "low": 1.132, "close": 1.1772, "volume": 3317702.67, "close_time": 1759190399999, "quote_volume": 3858409.124205, "trades": 36096, "taker_buy_base": 2068284.86, "taker_buy_quote": 2407393.842329 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1771, "high": 1.198, "low": 1.1668, "close": 1.1913, "volume": 4161228.97, "close_time": 1759204799999, "quote_volume": 4928670.648704, "trades": 60639, "taker_buy_base": 2034867.99, "taker_buy_quote": 2409933.324692 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.1914, "high": 1.2093, "low": 1.1749, "close": 1.1867, "volume": 5405123.15, "close_time": 1759219199999, "quote_volume": 6449887.093504, "trades": 56173, "taker_buy_base": 2692077.73, "taker_buy_quote": 3211689.545299 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.1867, "high": 1.1963, "low": 1.1358, "close": 1.1525, "volume": 3776938.61, "close_time": 1759233599999, "quote_volume": 4392354.81047, "trades": 40737, "taker_buy_base": 1527344.5, "taker_buy_quote": 1778369.006976 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.1525, "high": 1.1525, "low": 1.0762, "close": 1.0882, "volume": 3819871.45, "close_time": 1759247999999, "quote_volume": 4224001.649664, "trades": 49696, "taker_buy_base": 1984560.9, "taker_buy_quote": 2195646.551119 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.0881, "high": 1.1177, "low": 1.0751, "close": 1.1158, "volume": 2935013.93, "close_time": 1759262399999, "quote_volume": 3202420.668867, "trades": 36732, "taker_buy_base": 1277366.85, "taker_buy_quote": 1393458.667978 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.1159, "high": 1.1185, "low": 1.0818, "close": 1.0874, "volume": 2851994.76, "close_time": 1759276799999, "quote_volume": 3135463.020087, "trades": 32478, "taker_buy_base": 1259435.15, "taker_buy_quote": 1383943.117754 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0875, "high": 1.103, "low": 1.0788, "close": 1.0904, "volume": 1356419.49, "close_time": 1759291199999, "quote_volume": 1481882.983483, "trades": 22806, "taker_buy_base": 602203.32, "taker_buy_quote": 657620.436001 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.0903, "high": 1.1115, "low": 1.089, "close": 1.0927, "volume": 1599751.14, "close_time": 1759305599999, "quote_volume": 1763450.222749, "trades": 26690, "taker_buy_base": 706089.26, "taker_buy_quote": 777644.954476 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.0926, "high": 1.1708, "low": 1.0899, "close": 1.1488, "volume": 5776307.79, "close_time": 1759319999999, "quote_volume": 6634758.395586, "trades": 59967, "taker_buy_base": 2917671.5, "taker_buy_quote": 3346629.895718 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.1489, "high": 1.1799, "low": 1.146, "close": 1.1691, "volume": 3284479.23, "close_time": 1759334399999, "quote_volume": 3822883.105013, "trades": 36719, "taker_buy_base": 1478863.74, "taker_buy_quote": 1720653.440618 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.1691, "high": 1.2077, "low": 1.1691, "close": 1.2016, "volume": 4647771.84, "close_time": 1759348799999, "quote_volume": 5553275.042366, "trades": 48058, "taker_buy_base": 2515398.0, "taker_buy_quote": 3005691.863714 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.2017, "high": 1.2051, "low": 1.1837, "close": 1.1926, "volume": 2239646.3, "close_time": 1759363199999, "quote_volume": 2672779.285422, "trades": 28710, "taker_buy_base": 1160517.55, "taker_buy_quote": 1384854.462031 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1925, "high": 1.216, "low": 1.1869, "close": 1.2051, "volume": 2527416.17, "close_time": 1759377599999, "quote_volume": 3034320.28006, "trades": 28683, "taker_buy_base": 1404822.32, "taker_buy_quote": 1688475.995554 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.2051, "high": 1.2257, "low": 1.1948, "close": 1.1966, "volume": 2358118.16, "close_time": 1759391999999, "quote_volume": 2858363.361579, "trades": 28989, "taker_buy_base": 1017719.84, "taker_buy_quote": 1233809.859953 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1966, "high": 1.2084, "low": 1.1927, "close": 1.2063, "volume": 1897437.26, "close_time": 1759406399999, "quote_volume": 2275333.283735, "trades": 23637, "taker_buy_base": 860137.32, "taker_buy_quote": 1031759.699748 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.2063, "high": 1.2365, "low": 1.1972, "close": 1.2249, "volume": 4743599.83, "close_time": 1759420799999, "quote_volume": 5769228.097746, "trades": 52969, "taker_buy_base": 2081748.9, "taker_buy_quote": 2532413.610842 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.2249, "high": 1.3194, "low": 1.2128, "close": 1.2895, "volume": 6961065.89, "close_time": 1759435199999, "quote_volume": 8867905.657951, "trades": 97218, "taker_buy_base": 3545044.57, "taker_buy_quote": 4511385.786886 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.2896, "high": 1.342, "low": 1.2657, "close": 1.3005, "volume": 5107006.81, "close_time": 1759449599999, "quote_volume": 6605987.048821, "trades": 58742, "taker_buy_base": 2743909.53, "taker_buy_quote": 3554413.310956 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3004, "high": 1.301, "low": 1.2583, "close": 1.2628, "volume": 2725765.4, "close_time": 1759463999999, "quote_volume": 3470696.186404, "trades": 36361, "taker_buy_base": 1145044.25, "taker_buy_quote": 1457863.782237 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.2629, "high": 1.2684, "low": 1.241, "close": 1.2436, "volume": 2507210.74, "close_time": 1759478399999, "quote_volume": 3142733.465802, "trades": 26035, "taker_buy_base": 995798.17, "taker_buy_quote": 1249576.167668 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.2437, "high": 1.2498, "low": 1.2287, "close": 1.2328, "volume": 3018482.37, "close_time": 1759492799999, "quote_volume": 3741499.465239, "trades": 26207, "taker_buy_base": 1655881.33, "taker_buy_quote": 2051788.659931 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.2329, "high": 1.2724, "low": 1.2317, "close": 1.2707, "volume": 3654064.58, "close_time": 1759507199999, "quote_volume": 4556627.362832, "trades": 40228, "taker_buy_base": 1953742.82, "taker_buy_quote": 2435169.842018 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.2708, "high": 1.2851, "low": 1.2228, "close": 1.2402, "volume": 7901275.57, "close_time": 1759521599999, "quote_volume": 9895074.825903, "trades": 83183, "taker_buy_base": 3797174.56, "taker_buy_quote": 4758365.815995 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.24, "high": 1.247, "low": 1.2255, "close": 1.2323, "volume": 1959372.76, "close_time": 1759535999999, "quote_volume": 2422060.559025, "trades": 21517, "taker_buy_base": 988387.39, "taker_buy_quote": 1221656.097989 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2324, "high": 1.2367, "low": 1.2089, "close": 1.2154, "volume": 2042781.54, "close_time": 1759550399999, "quote_volume": 2491230.418867, "trades": 24605, "taker_buy_base": 729221.54, "taker_buy_quote": 890221.352841 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.2155, "high": 1.2274, "low": 1.2115, "close": 1.2172, "volume": 1577838.91, "close_time": 1759564799999, "quote_volume": 1924157.9679, "trades": 20001, "taker_buy_base": 741501.67, "taker_buy_quote": 904164.243222 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.2171, "high": 1.2198, "low": 1.1975, "close": 1.2024, "volume": 1686974.54, "close_time": 1759579199999, "quote_volume": 2032499.783848, "trades": 30246, "taker_buy_base": 665994.23, "taker_buy_quote": 803003.358216 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.2023, "high": 1.2148, "low": 1.1813, "close": 1.1902, "volume": 1797431.07, "close_time": 1759593599999, "quote_volume": 2152929.524245, "trades": 26092, "taker_buy_base": 906452.27, "taker_buy_quote": 1086523.196242 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.1903, "high": 1.2082, "low": 1.1853, "close": 1.2055, "volume": 1202533.32, "close_time": 1759607999999, "quote_volume": 1439190.410174, "trades": 18154, "taker_buy_base": 564624.99, "taker_buy_quote": 676105.16316 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.2056, "high": 1.2104, "low": 1.2003, "close": 1.2022, "volume": 554051.02, "close_time": 1759622399999, "quote_volume": 667915.009948, "trades": 9804, "taker_buy_base": 301801.34, "taker_buy_quote": 363863.582791 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.2023, "high": 1.2194, "low": 1.1933, "close": 1.2119, "volume": 1924716.4, "close_time": 1759636799999, "quote_volume": 2325803.908548, "trades": 24767, "taker_buy_base": 1043244.27, "taker_buy_quote": 1260629.329145 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.2118, "high": 1.2419, "low": 1.2099, "close": 1.2419, "volume": 2615608.4, "close_time": 1759651199999, "quote_volume": 3204942.537243, "trades": 33268, "taker_buy_base": 1270790.17, "taker_buy_quote": 1556950.551833 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.2419, "high": 1.2455, "low": 1.1627, "close": 1.1897, "volume": 4763953.12, "close_time": 1759665599999, "quote_volume": 5721689.598318, "trades": 52248, "taker_buy_base": 2276315.3, "taker_buy_quote": 2734646.717787 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1897, "high": 1.1905, "low": 1.1766, "close": 1.183, "volume": 2020191.6, "close_time": 1759679999999, "quote_volume": 2392517.482792, "trades": 24774, "taker_buy_base": 891108.76, "taker_buy_quote": 1054906.245362 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.183, "high": 1.1869, "low": 1.1612, "close": 1.1625, "volume": 1842409.68, "close_time": 1759694399999, "quote_volume": 2165328.361937, "trades": 25551, "taker_buy_base": 805273.54, "taker_buy_quote": 947124.103077 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.1626, "high": 1.1706, "low": 1.1587, "close": 1.1637, "volume": 1124834.98, "close_time": 1759708799999, "quote_volume": 1311080.033305, "trades": 13392, "taker_buy_base": 461978.26, "taker_buy_quote": 538711.856794 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1637, "high": 1.1809, "low": 1.1581, "close": 1.1785, "volume": 1635905.46, "close_time": 1759723199999, "quote_volume": 1916553.52357, "trades": 23413, "taker_buy_base": 916135.04, "taker_buy_quote": 1073318.215677 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.1785, "high": 1.1863, "low": 1.1662, "close": 1.1831, "volume": 1577135.55, "close_time": 1759737599999, "quote_volume": 1855083.764132, "trades": 19563, "taker_buy_base": 736521.07, "taker_buy_quote": 866826.833274 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1833, "high": 1.2464, "low": 1.1778, "close": 1.2151, "volume": 4773108.23, "close_time": 1759751999999, "quote_volume": 5807101.589734, "trades": 52160, "taker_buy_base": 2558214.23, "taker_buy_quote": 3110182.362883 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.2152, "high": 1.2936, "low": 1.2061, "close": 1.2572, "volume": 9377093.4, "close_time": 1759766399999, "quote_volume": 11761132.547702, "trades": 98489, "taker_buy_base": 4642105.46, "taker_buy_quote": 5818128.726002 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.2571, "high": 1.2692, "low": 1.2479, "close": 1.2637, "volume": 2838842.7, "close_time": 1759780799999, "quote_volume": 3575386.914166, "trades": 40797, "taker_buy_base": 1307104.76, "taker_buy_quote": 1646553.809343 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.2638, "high": 1.2731, "low": 1.2442, "close": 1.2533, "volume": 2953693.9, "close_time": 1759795199999, "quote_volume": 3710129.867482, "trades": 28482, "taker_buy_base": 1628973.32, "taker_buy_quote": 2045709.123052 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.2535, "high": 1.2612, "low": 1.2304, "close": 1.235, "volume": 1566553.96, "close_time": 1759809599999, "quote_volume": 1950639.178767, "trades": 20607, "taker_buy_base": 704709.89, "taker_buy_quote": 878049.715539 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.2349, "high": 1.2537, "low": 1.2276, "close": 1.2364, "volume": 2619148.15, "close_time": 1759823999999, "quote_volume": 3245615.704505, "trades": 27428, "taker_buy_base": 1374597.48, "taker_buy_quote": 1704350.735707 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.2365, "high": 1.2437, "low": 1.217, "close": 1.2395, "volume": 2480319.85, "close_time": 1759838399999, "quote_volume": 3047602.820042, "trades": 27616, "taker_buy_base": 1069784.33, "taker_buy_quote": 1314415.627231 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.2394, "high": 1.2603, "low": 1.1828, "close": 1.188, "volume": 8305883.51, "close_time": 1759852799999, "quote_volume": 10096128.891698, "trades": 84305, "taker_buy_base": 3906055.27, "taker_buy_quote": 4745629.561191 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.1881, "high": 1.2048, "low": 1.1732, "close": 1.1882, "volume": 3393991.58, "close_time": 1759867199999, "quote_volume": 4033132.457364, "trades": 38339, "taker_buy_base": 1683672.08, "taker_buy_quote": 2001178.64257 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.1883, "high": 1.2101, "low": 1.179, "close": 1.1853, "volume": 1855157.23, "close_time": 1759881599999, "quote_volume": 2218287.507865, "trades": 21653, "taker_buy_base": 838951.59, "taker_buy_quote": 1002698.996162 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.1854, "high": 1.2045, "low": 1.1676, "close": 1.175, "volume": 1620987.69, "close_time": 1759895999999, "quote_volume": 1922791.496701, "trades": 26945, "taker_buy_base": 827926.22, "taker_buy_quote": 982527.012454 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.175, "high": 1.1837, "low": 1.1634, "close": 1.1701, "volume": 2326440.55, "close_time": 1759910399999, "quote_volume": 2724414.864554, "trades": 25103, "taker_buy_base": 1282009.7, "taker_buy_quote": 1501240.836416 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.1702, "high": 1.1898, "low": 1.1678, "close": 1.1773, "volume": 2149922.65, "close_time": 1759924799999, "quote_volume": 2533957.701046, "trades": 27190, "taker_buy_base": 1006607.51, "taker_buy_quote": 1186181.615987 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.1772, "high": 1.207, "low": 1.1729, "close": 1.1826, "volume": 2938116.66, "close_time": 1759939199999, "quote_volume": 3490286.419248, "trades": 45860, "taker_buy_base": 1276042.52, "taker_buy_quote": 1516959.745795 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.1827, "high": 1.2227, "low": 1.1803, "close": 1.2039, "volume": 2399318.73, "close_time": 1759953599999, "quote_volume": 2895993.4519, "trades": 39774, "taker_buy_base": 1286830.46, "taker_buy_quote": 1552435.081693 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.2039, "high": 1.2068, "low": 1.192, "close": 1.1989, "volume": 1116564.32, "close_time": 1759967999999, "quote_volume": 1340566.103114, "trades": 15712, "taker_buy_base": 514608.14, "taker_buy_quote": 618144.583562 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1989, "high": 1.2048, "low": 1.1682, "close": 1.1888, "volume": 1656142.11, "close_time": 1759982399999, "quote_volume": 1967935.923966, "trades": 24301, "taker_buy_base": 714008.59, "taker_buy_quote": 848844.203464 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.1887, "high": 1.1944, "low": 1.1675, "close": 1.1708, "volume": 1018825.69, "close_time": 1759996799999, "quote_volume": 1202867.834952, "trades": 19063, "taker_buy_base": 526471.96, "taker_buy_quote": 622110.614398 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.1708, "high": 1.1729, "low": 1.1369, "close": 1.1502, "volume": 3148405.79, "close_time": 1760011199999, "quote_volume": 3626122.088601, "trades": 46220, "taker_buy_base": 1434067.83, "taker_buy_quote": 1651972.114958 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.1501, "high": 1.1678, "low": 1.1186, "close": 1.1318, "volume": 5749909.68, "close_time": 1760025599999, "quote_volume": 6543014.73497, "trades": 64159, "taker_buy_base": 3144626.31, "taker_buy_quote": 3574905.146786 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.1318, "high": 1.1462, "low": 1.1176, "close": 1.1451, "volume": 3128899.33, "close_time": 1760039999999, "quote_volume": 3547326.702484, "trades": 41022, "taker_buy_base": 1412377.84, "taker_buy_quote": 1600427.747376 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.1451, "high": 1.1638, "low": 1.1403, "close": 1.1619, "volume": 1472305.27, "close_time": 1760054399999, "quote_volume": 1695181.090412, "trades": 18429, "taker_buy_base": 632764.62, "taker_buy_quote": 728765.921809 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.162, "high": 1.1921, "low": 1.1547, "close": 1.1798, "volume": 1299370.19, "close_time": 1760068799999, "quote_volume": 1520699.114976, "trades": 24530, "taker_buy_base": 603560.15, "taker_buy_quote": 707939.726677 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.1798, "high": 1.1909, "low": 1.1655, "close": 1.1673, "volume": 1720880.62, "close_time": 1760083199999, "quote_volume": 2030663.425958, "trades": 29095, "taker_buy_base": 732936.81, "taker_buy_quote": 865490.190452 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.1673, "high": 1.1925, "low": 1.1642, "close": 1.1858, "volume": 1662697.8, "close_time": 1760097599999, "quote_volume": 1962387.082248, "trades": 31353, "taker_buy_base": 851617.52, "taker_buy_quote": 1005491.787534 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.1858, "high": 1.2019, "low": 1.1174, "close": 1.1233, "volume": 6372791.27, "close_time": 1760111999999, "quote_volume": 7348583.671416, "trades": 99767, "taker_buy_base": 3102268.28, "taker_buy_quote": 3580044.167769 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.1233, "high": 1.1449, "low": 1.0848, "close": 1.0952, "volume": 4371996.9, "close_time": 1760126399999, "quote_volume": 4884801.395625, "trades": 75157, "taker_buy_base": 1929903.17, "taker_buy_quote": 2156348.91286 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.0954, "high": 1.109, "low": 0.2314, "close": 0.8296, "volume": 51897093.54, "close_time": 1760140799999, "quote_volume": 40493482.627614, "trades": 374976, "taker_buy_base": 22687412.39, "taker_buy_quote": 17612179.933877 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.8293, "high": 0.8408, "low": 0.7757, "close": 0.7979, "volume": 12326413.61, "close_time": 1760155199999, "quote_volume": 10016035.122514, "trades": 97102, "taker_buy_base": 6632104.97, "taker_buy_quote": 5400900.866233 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7976, "high": 0.8451, "low": 0.7956, "close": 0.8405, "volume": 7999432.4, "close_time": 1760169599999, "quote_volume": 6581113.939401, "trades": 87339, "taker_buy_base": 3881282.28, "taker_buy_quote": 3189951.621287 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.8406, "high": 0.8836, "low": 0.829, "close": 0.8668, "volume": 9035199.41, "close_time": 1760183999999, "quote_volume": 7790475.529104, "trades": 112100, "taker_buy_base": 4439337.27, "taker_buy_quote": 3821441.692786 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.8667, "high": 0.8719, "low": 0.8228, "close": 0.8533, "volume": 7938302.28, "close_time": 1760198399999, "quote_volume": 6699026.060095, "trades": 120873, "taker_buy_base": 3525422.05, "taker_buy_quote": 2977741.708128 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.8532, "high": 0.8625, "low": 0.801, "close": 0.8128, "volume": 6314932.08, "close_time": 1760212799999, "quote_volume": 5312459.251254, "trades": 93452, "taker_buy_base": 2895541.19, "taker_buy_quote": 2434386.368768 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.8127, "high": 0.8145, "low": 0.7791, "close": 0.8073, "volume": 4298935.04, "close_time": 1760227199999, "quote_volume": 3441151.458283, "trades": 67046, "taker_buy_base": 1919165.94, "taker_buy_quote": 1538485.701299 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.8072, "high": 0.8222, "low": 0.7897, "close": 0.8128, "volume": 3161982.95, "close_time": 1760241599999, "quote_volume": 2551413.06691, "trades": 63822, "taker_buy_base": 1605867.82, "taker_buy_quote": 1296025.970569 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.8128, "high": 0.8446, "low": 0.8108, "close": 0.8342, "volume": 3147580.76, "close_time": 1760255999999, "quote_volume": 2618458.576205, "trades": 37418, "taker_buy_base": 1570333.69, "taker_buy_quote": 1307581.672441 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.8343, "high": 0.8394, "low": 0.8144, "close": 0.8219, "volume": 2416947.62, "close_time": 1760270399999, "quote_volume": 1994980.880499, "trades": 31787, "taker_buy_base": 1101511.66, "taker_buy_quote": 909093.286761 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.8218, "high": 0.9073, "low": 0.8116, "close": 0.8874, "volume": 9554619.05, "close_time": 1760284799999, "quote_volume": 8296962.176459, "trades": 135067, "taker_buy_base": 4781402.79, "taker_buy_quote": 4149648.49157 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.8874, "high": 0.9456, "low": 0.8871, "close": 0.9341, "volume": 8803092.53, "close_time": 1760299199999, "quote_volume": 8099900.874519, "trades": 133738, "taker_buy_base": 4329588.19, "taker_buy_quote": 3983434.947181 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.934, "high": 0.9464, "low": 0.9056, "close": 0.916, "volume": 4145204.14, "close_time": 1760313599999, "quote_volume": 3842067.431885, "trades": 68538, "taker_buy_base": 2302164.29, "taker_buy_quote": 2136451.748185 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.9161, "high": 0.9274, "low": 0.898, "close": 0.9072, "volume": 2643660.09, "close_time": 1760327999999, "quote_volume": 2407056.138624, "trades": 61140, "taker_buy_base": 1455379.24, "taker_buy_quote": 1325454.073558 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.9073, "high": 0.9528, "low": 0.902, "close": 0.9331, "volume": 4013835.54, "close_time": 1760342399999, "quote_volume": 3717951.292389, "trades": 55456, "taker_buy_base": 1930254.63, "taker_buy_quote": 1790110.615983 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.933, "high": 0.9456, "low": 0.8963, "close": 0.9117, "volume": 4791491.71, "close_time": 1760356799999, "quote_volume": 4434633.009001, "trades": 77878, "taker_buy_base": 2351899.43, "taker_buy_quote": 2178292.033791 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.9116, "high": 0.9563, "low": 0.9033, "close": 0.9536, "volume": 7900177.59, "close_time": 1760371199999, "quote_volume": 7381697.071343, "trades": 149451, "taker_buy_base": 4008531.28, "taker_buy_quote": 3751153.189887 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.9536, "high": 1.024, "low": 0.952, "close": 1.019, "volume": 11465783.37, "close_time": 1760385599999, "quote_volume": 11320820.819281, "trades": 163642, "taker_buy_base": 6443195.79, "taker_buy_quote": 6351887.257276 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.019, "high": 1.0306, "low": 1.0089, "close": 1.0217, "volume": 4320105.2, "close_time": 1760399999999, "quote_volume": 4404562.800453, "trades": 48462, "taker_buy_base": 1984337.25, "taker_buy_quote": 2023684.871932 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.0218, "high": 1.0301, "low": 0.9939, "close": 0.9959, "volume": 3348228.86, "close_time": 1760414399999, "quote_volume": 3386930.173236, "trades": 58424, "taker_buy_base": 1382990.21, "taker_buy_quote": 1399932.040543 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.9958, "high": 0.9994, "low": 0.9061, "close": 0.9259, "volume": 7214089.67, "close_time": 1760428799999, "quote_volume": 6854216.763212, "trades": 118092, "taker_buy_base": 3504991.31, "taker_buy_quote": 3333046.418476 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.9258, "high": 0.941, "low": 0.8803, "close": 0.9248, "volume": 5927173.24, "close_time": 1760443199999, "quote_volume": 5442944.722859, "trades": 95481, "taker_buy_base": 2907260.81, "taker_buy_quote": 2670190.671339 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.9248, "high": 0.9601, "low": 0.8973, "close": 0.9562, "volume": 7352460.07, "close_time": 1760457599999, "quote_volume": 6834661.049355, "trades": 114726, "taker_buy_base": 4084243.17, "taker_buy_quote": 3806357.409014 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.9563, "high": 0.978, "low": 0.9417, "close": 0.9575, "volume": 6897114.58, "close_time": 1760471999999, "quote_volume": 6649413.896544, "trades": 121115, "taker_buy_base": 3261899.39, "taker_buy_quote": 3145332.900013 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.9576, "high": 0.976, "low": 0.948, "close": 0.9733, "volume": 1199451.91, "close_time": 1760486399999, "quote_volume": 1157043.083677, "trades": 28533, "taker_buy_base": 607065.25, "taker_buy_quote": 585914.566546 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.9732, "high": 1.0005, "low": 0.9649, "close": 0.9745, "volume": 2517279.32, "close_time": 1760500799999, "quote_volume": 2465583.270509, "trades": 52223, "taker_buy_base": 1095468.77, "taker_buy_quote": 1073561.570187 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.9746, "high": 1.0241, "low": 0.9716, "close": 1.0141, "volume": 4340048.9, "close_time": 1760515199999, "quote_volume": 4320863.103159, "trades": 63326, "taker_buy_base": 2258679.4, "taker_buy_quote": 2247814.839083 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.0143, "high": 1.0968, "low": 1.0023, "close": 1.011, "volume": 12581011.04, "close_time": 1760529599999, "quote_volume": 13090770.644397, "trades": 167637, "taker_buy_base": 6272437.31, "taker_buy_quote": 6527937.223165 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.011, "high": 1.0128, "low": 0.9339, "close": 0.9414, "volume": 8450419.25, "close_time": 1760543999999, "quote_volume": 8192116.407115, "trades": 131502, "taker_buy_base": 3902601.38, "taker_buy_quote": 3784764.133746 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.9415, "high": 0.9571, "low": 0.9258, "close": 0.9389, "volume": 5069286.6, "close_time": 1760558399999, "quote_volume": 4769480.16073, "trades": 77114, "taker_buy_base": 2350876.08, "taker_buy_quote": 2214602.436371 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.9389, "high": 0.9448, "low": 0.896, "close": 0.9104, "volume": 5657783.3, "close_time": 1760572799999, "quote_volume": 5177105.537422, "trades": 63551, "taker_buy_base": 2618804.06, "taker_buy_quote": 2395977.530799 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.9103, "high": 0.9251, "low": 0.9059, "close": 0.9098, "volume": 2229776.12, "close_time": 1760587199999, "quote_volume": 2045417.070863, "trades": 44157, "taker_buy_base": 966755.7, "taker_buy_quote": 886913.36926 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.9097, "high": 0.9381, "low": 0.9084, "close": 0.918, "volume": 2171514.13, "close_time": 1760601599999, "quote_volume": 2004785.517287, "trades": 38897, "taker_buy_base": 995037.3, "taker_buy_quote": 918448.408971 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.918, "high": 0.9349, "low": 0.87, "close": 0.9277, "volume": 5640728.5, "close_time": 1760615999999, "quote_volume": 5138955.778273, "trades": 88866, "taker_buy_base": 2542628.53, "taker_buy_quote": 2321098.617026 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.9278, "high": 0.9377, "low": 0.8845, "close": 0.8889, "volume": 6375138.23, "close_time": 1760630399999, "quote_volume": 5799106.591766, "trades": 113179, "taker_buy_base": 2976178.08, "taker_buy_quote": 2707277.104333 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.8889, "high": 0.9236, "low": 0.8766, "close": 0.8899, "volume": 6226821.89, "close_time": 1760644799999, "quote_volume": 5593154.234645, "trades": 124904, "taker_buy_base": 2917363.4, "taker_buy_quote": 2620576.610232 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.89, "high": 0.9012, "low": 0.8785, "close": 0.8949, "volume": 3121577.64, "close_time": 1760659199999, "quote_volume": 2781932.113527, "trades": 49195, "taker_buy_base": 1473857.71, "taker_buy_quote": 1313805.028987 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.8949, "high": 0.9137, "low": 0.8907, "close": 0.8981, "volume": 1699382.56, "close_time": 1760673599999, "quote_volume": 1529478.145723, "trades": 36152, "taker_buy_base": 853755.7, "taker_buy_quote": 768431.220422 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.8982, "high": 0.9011, "low": 0.8163, "close": 0.8208, "volume": 6770764.41, "close_time": 1760687999999, "quote_volume": 5765071.49161, "trades": 97725, "taker_buy_base": 3311526.78, "taker_buy_quote": 2816822.399773 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.8208, "high": 0.8854, "low": 0.8016, "close": 0.8773, "volume": 15370156.93, "close_time": 1760702399999, "quote_volume": 12760258.62931, "trades": 153535, "taker_buy_base": 7546816.48, "taker_buy_quote": 6266283.765111 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.8773, "high": 0.8805, "low": 0.8389, "close": 0.864, "volume": 7072710.27, "close_time": 1760716799999, "quote_volume": 6088311.85028, "trades": 116270, "taker_buy_base": 3256818.28, "taker_buy_quote": 2802034.743691 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.864, "high": 0.8778, "low": 0.8532, "close": 0.8643, "volume": 3434142.76, "close_time": 1760731199999, "quote_volume": 2969191.406167, "trades": 56719, "taker_buy_base": 1886358.1, "taker_buy_quote": 1630846.845666 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.8644, "high": 0.8805, "low": 0.8618, "close": 0.8676, "volume": 2264737.15, "close_time": 1760745599999, "quote_volume": 1976753.8342, "trades": 21318, "taker_buy_base": 1274079.55, "taker_buy_quote": 1112260.416979 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.8677, "high": 0.8838, "low": 0.8614, "close": 0.8751, "volume": 1754320.57, "close_time": 1760759999999, "quote_volume": 1531069.228495, "trades": 18581, "taker_buy_base": 858093.52, "taker_buy_quote": 749695.044567 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.875, "high": 0.8862, "low": 0.8629, "close": 0.8717, "volume": 1601502.7, "close_time": 1760774399999, "quote_volume": 1398871.591587, "trades": 24992, "taker_buy_base": 767366.23, "taker_buy_quote": 670216.44282 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.8717, "high": 0.885, "low": 0.8694, "close": 0.8848, "volume": 1301205.82, "close_time": 1760788799999, "quote_volume": 1141631.27828, "trades": 19921, "taker_buy_base": 625970.31, "taker_buy_quote": 549290.199947 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.8849, "high": 0.8859, "low": 0.8631, "close": 0.8725, "volume": 1360476.14, "close_time": 1760803199999, "quote_volume": 1187987.150182, "trades": 19478, "taker_buy_base": 705849.23, "taker_buy_quote": 616327.401141 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.8725, "high": 0.8893, "low": 0.862, "close": 0.8759, "volume": 2207398.1, "close_time": 1760817599999, "quote_volume": 1925600.681575, "trades": 17409, "taker_buy_base": 1166582.01, "taker_buy_quote": 1018032.86138 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.876, "high": 0.8797, "low": 0.8692, "close": 0.8744, "volume": 721297.07, "close_time": 1760831999999, "quote_volume": 631155.326637, "trades": 9941, "taker_buy_base": 400542.62, "taker_buy_quote": 350570.756337 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8743, "high": 0.8789, "low": 0.8628, "close": 0.8776, "volume": 1327062.51, "close_time": 1760846399999, "quote_volume": 1154408.551621, "trades": 14768, "taker_buy_base": 632296.1, "taker_buy_quote": 550551.398674 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.8776, "high": 0.8785, "low": 0.8636, "close": 0.8704, "volume": 750642.67, "close_time": 1760860799999, "quote_volume": 653602.546505, "trades": 13408, "taker_buy_base": 367969.94, "taker_buy_quote": 320420.335337 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.8704, "high": 0.9131, "low": 0.8566, "close": 0.9012, "volume": 5360717.28, "close_time": 1760875199999, "quote_volume": 4745657.816905, "trades": 65265, "taker_buy_base": 2799097.68, "taker_buy_quote": 2479309.982817 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.9012, "high": 0.9254, "low": 0.8934, "close": 0.913, "volume": 4096062.13, "close_time": 1760889599999, "quote_volume": 3724811.408497, "trades": 49869, "taker_buy_base": 2067362.0, "taker_buy_quote": 1879143.448408 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.913, "high": 0.9221, "low": 0.904, "close": 0.912, "volume": 1741332.15, "close_time": 1760903999999, "quote_volume": 1588968.435083, "trades": 24216, "taker_buy_base": 866745.67, "taker_buy_quote": 790985.866076 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.9121, "high": 0.917, "low": 0.8994, "close": 0.9015, "volume": 1374057.35, "close_time": 1760918399999, "quote_volume": 1250418.744173, "trades": 16431, "taker_buy_base": 561609.21, "taker_buy_quote": 510997.53035 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.9015, "high": 0.9223, "low": 0.8794, "close": 0.9178, "volume": 1904203.33, "close_time": 1760932799999, "quote_volume": 1701989.420534, "trades": 35259, "taker_buy_base": 912952.8, "taker_buy_quote": 816226.403888 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.9179, "high": 0.934, "low": 0.9145, "close": 0.9215, "volume": 2383765.34, "close_time": 1760947199999, "quote_volume": 2203228.062523, "trades": 33418, "taker_buy_base": 1044700.61, "taker_buy_quote": 965619.929136 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.9215, "high": 0.9377, "low": 0.9122, "close": 0.9276, "volume": 3291594.57, "close_time": 1760961599999, "quote_volume": 3038765.112615, "trades": 40136, "taker_buy_base": 1678059.46, "taker_buy_quote": 1549406.269125 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.9276, "high": 0.9434, "low": 0.9189, "close": 0.9205, "volume": 4011545.84, "close_time": 1760975999999, "quote_volume": 3739986.800727, "trades": 44576, "taker_buy_base": 1805335.49, "taker_buy_quote": 1685435.067752 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.9205, "high": 0.9256, "low": 0.8986, "close": 0.9234, "volume": 4513075.53, "close_time": 1760990399999, "quote_volume": 4102795.555459, "trades": 49349, "taker_buy_base": 2420027.17, "taker_buy_quote": 2198480.783876 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.9234, "high": 0.9253, "low": 0.9138, "close": 0.916, "volume": 1041778.07, "close_time": 1761004799999, "quote_volume": 958425.359627, "trades": 13323, "taker_buy_base": 439304.04, "taker_buy_quote": 403903.470894 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.9161, "high": 0.9184, "low": 0.891, "close": 0.8919, "volume": 1597176.25, "close_time": 1761019199999, "quote_volume": 1445065.390126, "trades": 20700, "taker_buy_base": 655062.63, "taker_buy_quote": 592748.642103 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.8919, "high": 0.8929, "low": 0.8716, "close": 0.8902, "volume": 2964326.43, "close_time": 1761033599999, "quote_volume": 2613530.480966, "trades": 34370, "taker_buy_base": 1341319.08, "taker_buy_quote": 1181652.967233 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.8901, "high": 0.8949, "low": 0.8747, "close": 0.8921, "volume": 1356323.58, "close_time": 1761047999999, "quote_volume": 1199767.459339, "trades": 18073, "taker_buy_base": 730407.32, "taker_buy_quote": 646347.626946 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.8921, "high": 0.9556, "low": 0.8876, "close": 0.9491, "volume": 5719669.58, "close_time": 1761062399999, "quote_volume": 5289999.041703, "trades": 78976, "taker_buy_base": 3158108.21, "taker_buy_quote": 2924711.915211 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.9491, "high": 0.9689, "low": 0.9289, "close": 0.9412, "volume": 5534266.49, "close_time": 1761076799999, "quote_volume": 5244934.4193, "trades": 82494, "taker_buy_base": 2721243.45, "taker_buy_quote": 2579789.150769 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.9413, "high": 0.943, "low": 0.8973, "close": 0.9005, "volume": 3432908.03, "close_time": 1761091199999, "quote_volume": 3156263.674823, "trades": 48034, "taker_buy_base": 1697707.34, "taker_buy_quote": 1562612.049537 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.9005, "high": 0.9059, "low": 0.8889, "close": 0.893, "volume": 2258077.38, "close_time": 1761105599999, "quote_volume": 2023053.116929, "trades": 33467, "taker_buy_base": 1001930.67, "taker_buy_quote": 897658.19566 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.893, "high": 0.9016, "low": 0.8796, "close": 0.8947, "volume": 1846652.36, "close_time": 1761119999999, "quote_volume": 1644015.531786, "trades": 25896, "taker_buy_base": 863972.57, "taker_buy_quote": 768924.884461 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.8946, "high": 0.8973, "low": 0.8641, "close": 0.8933, "volume": 2482294.21, "close_time": 1761134399999, "quote_volume": 2191967.177592, "trades": 36684, "taker_buy_base": 1178355.72, "taker_buy_quote": 1041226.996879 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.8932, "high": 0.9038, "low": 0.8781, "close": 0.8884, "volume": 4797730.1, "close_time": 1761148799999, "quote_volume": 4271037.124749, "trades": 68502, "taker_buy_base": 2475012.17, "taker_buy_quote": 2203724.414992 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.8884, "high": 0.8929, "low": 0.865, "close": 0.8735, "volume": 2869847.29, "close_time": 1761163199999, "quote_volume": 2524136.834775, "trades": 46309, "taker_buy_base": 1442592.44, "taker_buy_quote": 1268434.604585 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.8735, "high": 0.8764, "low": 0.83, "close": 0.8634, "volume": 3601404.49, "close_time": 1761177599999, "quote_volume": 3066616.811671, "trades": 40197, "taker_buy_base": 1597315.33, "taker_buy_quote": 1360501.295133 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.8635, "high": 0.8732, "low": 0.8604, "close": 0.8711, "volume": 1104950.64, "close_time": 1761191999999, "quote_volume": 957709.836924, "trades": 16391, "taker_buy_base": 471809.34, "taker_buy_quote": 409099.685515 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.8712, "high": 0.9, "low": 0.8678, "close": 0.8902, "volume": 2493844.91, "close_time": 1761206399999, "quote_volume": 2211457.526882, "trades": 23389, "taker_buy_base": 1321221.6, "taker_buy_quote": 1170698.476109 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.8903, "high": 0.9032, "low": 0.8877, "close": 0.8889, "volume": 1276727.57, "close_time": 1761220799999, "quote_volume": 1144738.872418, "trades": 18612, "taker_buy_base": 578650.23, "taker_buy_quote": 518719.833022 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.8889, "high": 0.9092, "low": 0.8784, "close": 0.9055, "volume": 2423039.56, "close_time": 1761235199999, "quote_volume": 2169475.059448, "trades": 41582, "taker_buy_base": 1220170.5, "taker_buy_quote": 1093539.0153 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.9056, "high": 0.92, "low": 0.899, "close": 0.9052, "volume": 2205186.17, "close_time": 1761249599999, "quote_volume": 2003274.549076, "trades": 28349, "taker_buy_base": 1084986.86, "taker_buy_quote": 986188.727447 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.9052, "high": 0.9073, "low": 0.8932, "close": 0.9046, "volume": 1207521.95, "close_time": 1761263999999, "quote_volume": 1089228.258266, "trades": 16635, "taker_buy_base": 539349.23, "taker_buy_quote": 486636.46097 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.9047, "high": 0.9103, "low": 0.9, "close": 0.9027, "volume": 993436.97, "close_time": 1761278399999, "quote_volume": 899181.189807, "trades": 13117, "taker_buy_base": 433643.73, "taker_buy_quote": 392626.808989 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.9027, "high": 0.9306, "low": 0.8999, "close": 0.919, "volume": 1966416.1, "close_time": 1761292799999, "quote_volume": 1810251.742263, "trades": 22360, "taker_buy_base": 1026457.99, "taker_buy_quote": 945085.794794 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.919, "high": 0.9263, "low": 0.912, "close": 0.9232, "volume": 1014611.51, "close_time": 1761307199999, "quote_volume": 934153.106815, "trades": 16132, "taker_buy_base": 467225.69, "taker_buy_quote": 430347.209219 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.9233, "high": 0.9437, "low": 0.8989, "close": 0.9033, "volume": 4802879.01, "close_time": 1761321599999, "quote_volume": 4416938.633162, "trades": 53465, "taker_buy_base": 2237466.67, "taker_buy_quote": 2059609.929614 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.9032, "high": 0.9212, "low": 0.8969, "close": 0.9187, "volume": 1092206.9, "close_time": 1761335999999, "quote_volume": 991267.992618, "trades": 16761, "taker_buy_base": 554471.73, "taker_buy_quote": 503848.379689 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9188, "high": 0.9299, "low": 0.9183, "close": 0.9249, "volume": 783015.83, "close_time": 1761350399999, "quote_volume": 724222.887014, "trades": 10573, "taker_buy_base": 366756.7, "taker_buy_quote": 339256.878457 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9248, "high": 0.9262, "low": 0.915, "close": 0.9152, "volume": 1141676.72, "close_time": 1761364799999, "quote_volume": 1051406.522643, "trades": 14236, "taker_buy_base": 531952.79, "taker_buy_quote": 490159.600173 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.9151, "high": 0.9209, "low": 0.9089, "close": 0.91, "volume": 886449.69, "close_time": 1761379199999, "quote_volume": 809051.193153, "trades": 9785, "taker_buy_base": 448329.51, "taker_buy_quote": 409397.838245 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.9101, "high": 0.9156, "low": 0.9069, "close": 0.9115, "volume": 687227.17, "close_time": 1761393599999, "quote_volume": 626701.725369, "trades": 9446, "taker_buy_base": 310996.91, "taker_buy_quote": 283813.513663 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.9117, "high": 0.9181, "low": 0.9086, "close": 0.9123, "volume": 1258799.35, "close_time": 1761407999999, "quote_volume": 1148309.445998, "trades": 10134, "taker_buy_base": 735665.36, "taker_buy_quote": 670675.349588 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.9124, "high": 0.9273, "low": 0.9106, "close": 0.9265, "volume": 723769.19, "close_time": 1761422399999, "quote_volume": 664080.771252, "trades": 8926, "taker_buy_base": 425871.74, "taker_buy_quote": 391009.430452 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.9266, "high": 0.9309, "low": 0.9211, "close": 0.9247, "volume": 483999.73, "close_time": 1761436799999, "quote_volume": 448040.329139, "trades": 7435, "taker_buy_base": 218465.13, "taker_buy_quote": 202239.426815 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.9247, "high": 0.9296, "low": 0.9096, "close": 0.9112, "volume": 688338.88, "close_time": 1761451199999, "quote_volume": 633360.16788, "trades": 11412, "taker_buy_base": 356750.55, "taker_buy_quote": 328656.857539 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.9113, "high": 0.9288, "low": 0.9105, "close": 0.9274, "volume": 429990.7, "close_time": 1761465599999, "quote_volume": 396094.242966, "trades": 6333, "taker_buy_base": 249507.72, "taker_buy_quote": 229876.072987 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.9273, "high": 0.9653, "low": 0.9273, "close": 0.961, "volume": 3412427.95, "close_time": 1761479999999, "quote_volume": 3223517.326784, "trades": 31271, "taker_buy_base": 1958044.25, "taker_buy_quote": 1848599.496196 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.961, "high": 0.9668, "low": 0.9515, "close": 0.9598, "volume": 2414160.21, "close_time": 1761494399999, "quote_volume": 2311869.53207, "trades": 28680, "taker_buy_base": 1315778.58, "taker_buy_quote": 1260061.117559 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.9598, "high": 0.9608, "low": 0.9531, "close": 0.9607, "volume": 876266.27, "close_time": 1761508799999, "quote_volume": 838499.977275, "trades": 13116, "taker_buy_base": 514366.42, "taker_buy_quote": 492243.197865 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.9607, "high": 0.9806, "low": 0.9502, "close": 0.9689, "volume": 1772390.91, "close_time": 1761523199999, "quote_volume": 1716070.879296, "trades": 22879, "taker_buy_base": 901795.47, "taker_buy_quote": 872760.35898 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.9689, "high": 0.981, "low": 0.9666, "close": 0.9745, "volume": 1510164.4, "close_time": 1761537599999, "quote_volume": 1471757.632623, "trades": 18514, "taker_buy_base": 875674.14, "taker_buy_quote": 853266.968484 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.9745, "high": 0.9829, "low": 0.9586, "close": 0.9661, "volume": 1866446.77, "close_time": 1761551999999, "quote_volume": 1813924.998642, "trades": 17547, "taker_buy_base": 905205.13, "taker_buy_quote": 880074.405709 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.966, "high": 0.972, "low": 0.9436, "close": 0.9517, "volume": 2508673.68, "close_time": 1761566399999, "quote_volume": 2400374.225225, "trades": 24263, "taker_buy_base": 1087758.91, "taker_buy_quote": 1040331.801994 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.9516, "high": 0.9528, "low": 0.9316, "close": 0.944, "volume": 3316832.83, "close_time": 1761580799999, "quote_volume": 3131954.537173, "trades": 25197, "taker_buy_base": 1269030.97, "taker_buy_quote": 1198590.772515 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.9441, "high": 0.9734, "low": 0.9441, "close": 0.9559, "volume": 2066370.57, "close_time": 1761595199999, "quote_volume": 1987974.264, "trades": 22075, "taker_buy_base": 1118465.44, "taker_buy_quote": 1076223.434108 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.956, "high": 0.9564, "low": 0.932, "close": 0.9408, "volume": 1722577.88, "close_time": 1761609599999, "quote_volume": 1625458.301106, "trades": 18018, "taker_buy_base": 842066.85, "taker_buy_quote": 794500.506185 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.9407, "high": 0.9475, "low": 0.93, "close": 0.9356, "volume": 1530554.58, "close_time": 1761623999999, "quote_volume": 1438880.843235, "trades": 19908, "taker_buy_base": 647475.18, "taker_buy_quote": 608668.323095 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.9356, "high": 0.953, "low": 0.9278, "close": 0.9393, "volume": 1334616.27, "close_time": 1761638399999, "quote_volume": 1254208.577769, "trades": 16330, "taker_buy_base": 632490.62, "taker_buy_quote": 594495.020453 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.9393, "high": 0.9473, "low": 0.9351, "close": 0.936, "volume": 843388.78, "close_time": 1761652799999, "quote_volume": 793376.226776, "trades": 10040, "taker_buy_base": 397726.67, "taker_buy_quote": 374236.454434 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.936, "high": 0.9572, "low": 0.9282, "close": 0.9359, "volume": 2582060.51, "close_time": 1761667199999, "quote_volume": 2437396.40494, "trades": 30979, "taker_buy_base": 1258164.79, "taker_buy_quote": 1188890.837765 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.9358, "high": 0.9507, "low": 0.9131, "close": 0.9168, "volume": 1381795.09, "close_time": 1761681599999, "quote_volume": 1287738.075347, "trades": 22497, "taker_buy_base": 713966.87, "taker_buy_quote": 666143.075623 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.9169, "high": 0.9171, "low": 0.8837, "close": 0.9015, "volume": 3375296.61, "close_time": 1761695999999, "quote_volume": 3033082.952446, "trades": 36526, "taker_buy_base": 1602425.13, "taker_buy_quote": 1440088.668481 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.9014, "high": 0.9093, "low": 0.8984, "close": 0.907, "volume": 858817.7, "close_time": 1761710399999, "quote_volume": 775556.446325, "trades": 12269, "taker_buy_base": 405711.39, "taker_buy_quote": 366612.464469 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.907, "high": 0.9187, "low": 0.9061, "close": 0.9148, "volume": 1047829.5, "close_time": 1761724799999, "quote_volume": 957471.53022, "trades": 12728, "taker_buy_base": 480632.78, "taker_buy_quote": 439270.587461 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.9148, "high": 0.9311, "low": 0.9054, "close": 0.93, "volume": 1268935.86, "close_time": 1761739199999, "quote_volume": 1166115.913603, "trades": 17067, "taker_buy_base": 610840.37, "taker_buy_quote": 561566.515827 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.93, "high": 0.94, "low": 0.9137, "close": 0.9195, "volume": 2632196.32, "close_time": 1761753599999, "quote_volume": 2445756.108745, "trades": 36863, "taker_buy_base": 1211850.78, "taker_buy_quote": 1126330.155646 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.9195, "high": 0.9587, "low": 0.9032, "close": 0.9436, "volume": 7181786.43, "close_time": 1761767999999, "quote_volume": 6705937.256557, "trades": 113002, "taker_buy_base": 3640282.22, "taker_buy_quote": 3396850.44496 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.9437, "high": 0.9576, "low": 0.9192, "close": 0.9242, "volume": 2689510.95, "close_time": 1761782399999, "quote_volume": 2539669.963309, "trades": 35004, "taker_buy_base": 1206690.87, "taker_buy_quote": 1140292.745364 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.9243, "high": 0.9311, "low": 0.9091, "close": 0.9208, "volume": 2252854.67, "close_time": 1761796799999, "quote_volume": 2074713.446613, "trades": 29586, "taker_buy_base": 1108005.05, "taker_buy_quote": 1019929.804673 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.9207, "high": 0.9207, "low": 0.8775, "close": 0.9073, "volume": 6200773.66, "close_time": 1761811199999, "quote_volume": 5549367.772978, "trades": 72186, "taker_buy_base": 2777165.13, "taker_buy_quote": 2486690.742196 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.9073, "high": 0.9074, "low": 0.8837, "close": 0.8838, "volume": 1828817.7, "close_time": 1761825599999, "quote_volume": 1631606.53682, "trades": 23542, "taker_buy_base": 958199.55, "taker_buy_quote": 854733.158845 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.8839, "high": 0.8846, "low": 0.8364, "close": 0.8413, "volume": 4645528.43, "close_time": 1761839999999, "quote_volume": 3985721.454677, "trades": 68576, "taker_buy_base": 1928924.47, "taker_buy_quote": 1655062.476743 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.8414, "high": 0.8472, "low": 0.8052, "close": 0.8073, "volume": 4235923.36, "close_time": 1761854399999, "quote_volume": 3491544.040559, "trades": 53754, "taker_buy_base": 1949018.04, "taker_buy_quote": 1607333.568218 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.8072, "high": 0.8389, "low": 0.8042, "close": 0.838, "volume": 3613023.94, "close_time": 1761868799999, "quote_volume": 2984956.833815, "trades": 31520, "taker_buy_base": 1773909.85, "taker_buy_quote": 1464570.817828 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.8381, "high": 0.8635, "low": 0.8372, "close": 0.857, "volume": 2499740.92, "close_time": 1761883199999, "quote_volume": 2128407.584752, "trades": 25978, "taker_buy_base": 1370704.43, "taker_buy_quote": 1166718.231671 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.857, "high": 0.8683, "low": 0.8505, "close": 0.8529, "volume": 1874247.46, "close_time": 1761897599999, "quote_volume": 1609604.679545, "trades": 19629, "taker_buy_base": 818657.61, "taker_buy_quote": 704047.636234 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.8529, "high": 0.8697, "low": 0.8489, "close": 0.8691, "volume": 1041550.39, "close_time": 1761911999999, "quote_volume": 892596.639729, "trades": 14812, "taker_buy_base": 531127.91, "taker_buy_quote": 455443.949152 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.869, "high": 0.8749, "low": 0.8581, "close": 0.8661, "volume": 1972700.77, "close_time": 1761926399999, "quote_volume": 1711483.642028, "trades": 32731, "taker_buy_base": 1056350.52, "taker_buy_quote": 916410.954765 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.8659, "high": 0.883, "low": 0.8407, "close": 0.8815, "volume": 3171492.74, "close_time": 1761940799999, "quote_volume": 2727650.286995, "trades": 42730, "taker_buy_base": 1762193.06, "taker_buy_quote": 1519346.490294 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.8815, "high": 0.8849, "low": 0.8674, "close": 0.8716, "volume": 1097861.51, "close_time": 1761955199999, "quote_volume": 960576.314834, "trades": 16419, "taker_buy_base": 560742.82, "taker_buy_quote": 490805.585723 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8716, "high": 0.8808, "low": 0.8632, "close": 0.8794, "volume": 941852.84, "close_time": 1761969599999, "quote_volume": 821586.700989, "trades": 13506, "taker_buy_base": 518550.97, "taker_buy_quote": 452701.66925 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.8794, "high": 0.8819, "low": 0.867, "close": 0.8806, "volume": 1080200.99, "close_time": 1761983999999, "quote_volume": 944480.896515, "trades": 15512, "taker_buy_base": 559998.77, "taker_buy_quote": 489639.511607 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.8806, "high": 0.8869, "low": 0.8752, "close": 0.8831, "volume": 1043034.14, "close_time": 1761998399999, "quote_volume": 918562.043608, "trades": 15792, "taker_buy_base": 498358.87, "taker_buy_quote": 438946.519175 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.8831, "high": 0.8866, "low": 0.8737, "close": 0.8827, "volume": 1384366.61, "close_time": 1762012799999, "quote_volume": 1219142.80692, "trades": 19994, "taker_buy_base": 624711.89, "taker_buy_quote": 550754.967079 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.8827, "high": 0.8917, "low": 0.8804, "close": 0.8874, "volume": 873243.9, "close_time": 1762027199999, "quote_volume": 773170.140635, "trades": 14683, "taker_buy_base": 501729.31, "taker_buy_quote": 444324.859769 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.8875, "high": 0.8936, "low": 0.8769, "close": 0.8859, "volume": 638100.96, "close_time": 1762041599999, "quote_volume": 564433.873145, "trades": 9824, "taker_buy_base": 359620.68, "taker_buy_quote": 318296.836225 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.8859, "high": 0.8872, "low": 0.8782, "close": 0.8797, "volume": 455572.34, "close_time": 1762055999999, "quote_volume": 401995.278345, "trades": 9168, "taker_buy_base": 271365.48, "taker_buy_quote": 239488.934348 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.8797, "high": 0.8945, "low": 0.8775, "close": 0.8925, "volume": 1146156.6, "close_time": 1762070399999, "quote_volume": 1015480.736478, "trades": 14993, "taker_buy_base": 644387.25, "taker_buy_quote": 570777.839927 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.8925, "high": 0.8942, "low": 0.8708, "close": 0.8863, "volume": 1167351.14, "close_time": 1762084799999, "quote_volume": 1028131.435305, "trades": 17531, "taker_buy_base": 687746.34, "taker_buy_quote": 605732.772859 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.8862, "high": 0.8876, "low": 0.8597, "close": 0.8656, "volume": 1328901.33, "close_time": 1762099199999, "quote_volume": 1157921.551106, "trades": 22245, "taker_buy_base": 568476.36, "taker_buy_quote": 496143.138778 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.8656, "high": 0.8737, "low": 0.8584, "close": 0.8648, "volume": 882752.85, "close_time": 1762113599999, "quote_volume": 765026.973237, "trades": 16037, "taker_buy_base": 437946.53, "taker_buy_quote": 379888.547773 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.8648, "high": 0.8845, "low": 0.8603, "close": 0.8808, "volume": 659253.79, "close_time": 1762127999999, "quote_volume": 573260.119117, "trades": 9203, "taker_buy_base": 375682.2, "taker_buy_quote": 327094.835043 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.8809, "high": 0.8858, "low": 0.8216, "close": 0.8232, "volume": 2434610.55, "close_time": 1762142399999, "quote_volume": 2086060.725761, "trades": 28964, "taker_buy_base": 955418.28, "taker_buy_quote": 817111.244947 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.8232, "high": 0.8336, "low": 0.8059, "close": 0.8137, "volume": 2586795.19, "close_time": 1762156799999, "quote_volume": 2116829.431359, "trades": 27472, "taker_buy_base": 1049893.0, "taker_buy_quote": 859664.15044 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.8137, "high": 0.8194, "low": 0.7928, "close": 0.8039, "volume": 2759120.58, "close_time": 1762171199999, "quote_volume": 2221638.3956, "trades": 27588, "taker_buy_base": 1183552.18, "taker_buy_quote": 954069.419133 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.814, "low": 0.728, "close": 0.7508, "volume": 6681179.39, "close_time": 1762185599999, "quote_volume": 5143742.74694, "trades": 69514, "taker_buy_base": 3132949.91, "taker_buy_quote": 2408743.668311 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.751, "high": 0.7787, "low": 0.7448, "close": 0.7505, "volume": 3306886.68, "close_time": 1762199999999, "quote_volume": 2518007.702977, "trades": 41236, "taker_buy_base": 1593172.02, "taker_buy_quote": 1214738.332722 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.7507, "high": 0.7526, "low": 0.7288, "close": 0.7402, "volume": 2593860.64, "close_time": 1762214399999, "quote_volume": 1916251.775237, "trades": 26119, "taker_buy_base": 1181484.63, "taker_buy_quote": 873424.363938 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.7403, "high": 0.7659, "low": 0.7328, "close": 0.7618, "volume": 2146883.94, "close_time": 1762228799999, "quote_volume": 1617448.30916, "trades": 22742, "taker_buy_base": 1078725.94, "taker_buy_quote": 812565.476993 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.7618, "high": 0.7651, "low": 0.7146, "close": 0.721, "volume": 4560706.63, "close_time": 1762243199999, "quote_volume": 3336985.93293, "trades": 42232, "taker_buy_base": 2050318.93, "taker_buy_quote": 1499398.645112 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.7209, "high": 0.7439, "low": 0.7131, "close": 0.736, "volume": 2690894.89, "close_time": 1762257599999, "quote_volume": 1962689.708715, "trades": 27159, "taker_buy_base": 1348875.23, "taker_buy_quote": 985118.176004 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.7359, "high": 0.7682, "low": 0.7275, "close": 0.7439, "volume": 3497215.04, "close_time": 1762271999999, "quote_volume": 2600307.007869, "trades": 41946, "taker_buy_base": 1720354.34, "taker_buy_quote": 1279261.79675 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.744, "high": 0.7529, "low": 0.6991, "close": 0.7089, "volume": 8578688.26, "close_time": 1762286399999, "quote_volume": 6171099.738752, "trades": 90484, "taker_buy_base": 4271305.12, "taker_buy_quote": 3071898.202896 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.709, "high": 0.7348, "low": 0.6687, "close": 0.7246, "volume": 9889940.1, "close_time": 1762300799999, "quote_volume": 6898865.172038, "trades": 102150, "taker_buy_base": 4840287.22, "taker_buy_quote": 3376753.68128 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.7247, "high": 0.7364, "low": 0.685, "close": 0.7349, "volume": 4177104.97, "close_time": 1762315199999, "quote_volume": 2983119.102379, "trades": 50682, "taker_buy_base": 1981593.43, "taker_buy_quote": 1416661.708935 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.7348, "high": 0.7409, "low": 0.7291, "close": 0.7383, "volume": 1694692.09, "close_time": 1762329599999, "quote_volume": 1244427.906187, "trades": 17091, "taker_buy_base": 809891.8, "taker_buy_quote": 594812.942844 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.7384, "high": 0.7433, "low": 0.7185, "close": 0.7415, "volume": 1830719.84, "close_time": 1762343999999, "quote_volume": 1337232.612554, "trades": 23620, "taker_buy_base": 901286.52, "taker_buy_quote": 659108.528201 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.7415, "high": 0.7583, "low": 0.7364, "close": 0.7574, "volume": 2222720.42, "close_time": 1762358399999, "quote_volume": 1660678.711493, "trades": 26668, "taker_buy_base": 1282861.33, "taker_buy_quote": 958418.027422 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.7575, "high": 0.7749, "low": 0.7474, "close": 0.7697, "volume": 2310570.37, "close_time": 1762372799999, "quote_volume": 1767041.22568, "trades": 20658, "taker_buy_base": 1236471.78, "taker_buy_quote": 945836.638404 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.7699, "high": 0.774, "low": 0.7608, "close": 0.7674, "volume": 1643065.37, "close_time": 1762387199999, "quote_volume": 1260047.438301, "trades": 15063, "taker_buy_base": 717263.74, "taker_buy_quote": 550361.192229 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7674, "high": 0.7787, "low": 0.7537, "close": 0.7707, "volume": 1917107.09, "close_time": 1762401599999, "quote_volume": 1471414.703608, "trades": 22332, "taker_buy_base": 1008092.22, "taker_buy_quote": 774430.886296 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.7707, "high": 0.7745, "low": 0.7497, "close": 0.7519, "volume": 1401413.47, "close_time": 1762415999999, "quote_volume": 1065992.245224, "trades": 19139, "taker_buy_base": 688558.99, "taker_buy_quote": 523996.999049 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.7518, "high": 0.761, "low": 0.747, "close": 0.7536, "volume": 1543380.85, "close_time": 1762430399999, "quote_volume": 1164774.040402, "trades": 20147, "taker_buy_base": 779785.63, "taker_buy_quote": 588596.288973 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.7536, "high": 0.7617, "low": 0.7273, "close": 0.7324, "volume": 2480316.73, "close_time": 1762444799999, "quote_volume": 1846787.93527, "trades": 46322, "taker_buy_base": 1214227.87, "taker_buy_quote": 904068.651649 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.7324, "high": 0.7481, "low": 0.715, "close": 0.7372, "volume": 2586290.98, "close_time": 1762459199999, "quote_volume": 1893215.245808, "trades": 45029, "taker_buy_base": 1231612.26, "taker_buy_quote": 901735.768437 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.7373, "high": 0.7423, "low": 0.7249, "close": 0.7369, "volume": 1440560.64, "close_time": 1762473599999, "quote_volume": 1056227.92506, "trades": 23863, "taker_buy_base": 778068.05, "taker_buy_quote": 570699.911468 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.7369, "high": 0.7661, "low": 0.7365, "close": 0.7599, "volume": 2319922.2, "close_time": 1762487999999, "quote_volume": 1743781.323009, "trades": 40379, "taker_buy_base": 1149713.26, "taker_buy_quote": 864238.637084 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.7599, "high": 0.7704, "low": 0.7495, "close": 0.7699, "volume": 1549378.31, "close_time": 1762502399999, "quote_volume": 1181209.151744, "trades": 22215, "taker_buy_base": 766949.13, "taker_buy_quote": 584513.077109 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.7699, "high": 0.7723, "low": 0.7353, "close": 0.7466, "volume": 2192664.57, "close_time": 1762516799999, "quote_volume": 1652190.145372, "trades": 33118, "taker_buy_base": 1078325.23, "taker_buy_quote": 813058.004682 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.7466, "high": 0.7867, "low": 0.7278, "close": 0.781, "volume": 4686221.38, "close_time": 1762531199999, "quote_volume": 3549424.447235, "trades": 75669, "taker_buy_base": 2527396.01, "taker_buy_quote": 1916444.638879 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.7811, "high": 0.8458, "low": 0.7802, "close": 0.8325, "volume": 7759897.11, "close_time": 1762545599999, "quote_volume": 6386639.973522, "trades": 95255, "taker_buy_base": 3896751.82, "taker_buy_quote": 3208677.37977 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.8325, "high": 0.8497, "low": 0.8253, "close": 0.8349, "volume": 3548916.19, "close_time": 1762559999999, "quote_volume": 2969646.409375, "trades": 34915, "taker_buy_base": 1516335.34, "taker_buy_quote": 1269030.376325 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.8501, "low": 0.8204, "close": 0.8338, "volume": 3553074.49, "close_time": 1762574399999, "quote_volume": 2973847.968866, "trades": 32702, "taker_buy_base": 1569589.63, "taker_buy_quote": 1316074.115758 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8339, "high": 0.8462, "low": 0.815, "close": 0.8275, "volume": 1769069.57, "close_time": 1762588799999, "quote_volume": 1463666.907951, "trades": 24870, "taker_buy_base": 965408.11, "taker_buy_quote": 798592.824505 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.8275, "high": 0.8383, "low": 0.8194, "close": 0.8244, "volume": 2036817.94, "close_time": 1762603199999, "quote_volume": 1688999.54765, "trades": 23662, "taker_buy_base": 1063481.07, "taker_buy_quote": 882271.656509 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.8243, "high": 0.8303, "low": 0.793, "close": 0.7957, "volume": 1993243.34, "close_time": 1762617599999, "quote_volume": 1613934.126188, "trades": 26867, "taker_buy_base": 887385.19, "taker_buy_quote": 718831.001613 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.7958, "high": 0.8121, "low": 0.7871, "close": 0.8065, "volume": 2010429.2, "close_time": 1762631999999, "quote_volume": 1612135.173445, "trades": 20739, "taker_buy_base": 976932.54, "taker_buy_quote": 782771.49963 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.8065, "high": 0.8171, "low": 0.8014, "close": 0.8081, "volume": 1050267.34, "close_time": 1762646399999, "quote_volume": 848798.646683, "trades": 8281, "taker_buy_base": 673058.4, "taker_buy_quote": 544140.370715 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.8082, "high": 0.8086, "low": 0.7783, "close": 0.7834, "volume": 2086590.61, "close_time": 1762660799999, "quote_volume": 1653534.711535, "trades": 19249, "taker_buy_base": 902976.13, "taker_buy_quote": 715448.333028 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.7835, "high": 0.8027, "low": 0.7826, "close": 0.8027, "volume": 1970801.8, "close_time": 1762675199999, "quote_volume": 1556982.242678, "trades": 14280, "taker_buy_base": 1208370.8, "taker_buy_quote": 954536.719946 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.8027, "high": 0.8113, "low": 0.7868, "close": 0.8057, "volume": 1446017.86, "close_time": 1762689599999, "quote_volume": 1157658.939566, "trades": 18300, "taker_buy_base": 698925.09, "taker_buy_quote": 560393.322785 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.8058, "high": 0.8439, "low": 0.8037, "close": 0.8312, "volume": 2748676.6, "close_time": 1762703999999, "quote_volume": 2266952.751458, "trades": 34247, "taker_buy_base": 1439699.4, "taker_buy_quote": 1187961.199148 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.8312, "high": 0.8496, "low": 0.8257, "close": 0.8493, "volume": 1284729.86, "close_time": 1762718399999, "quote_volume": 1075437.659836, "trades": 16690, "taker_buy_base": 660247.63, "taker_buy_quote": 553052.078389 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.8495, "high": 0.854, "low": 0.8368, "close": 0.8416, "volume": 1207745.89, "close_time": 1762732799999, "quote_volume": 1020392.620061, "trades": 15357, "taker_buy_base": 599354.63, "taker_buy_quote": 506699.550091 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.8417, "high": 0.863, "low": 0.8355, "close": 0.8543, "volume": 2184346.23, "close_time": 1762747199999, "quote_volume": 1865059.229417, "trades": 26262, "taker_buy_base": 1105834.72, "taker_buy_quote": 944062.562203 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.8542, "high": 0.8583, "low": 0.8418, "close": 0.8465, "volume": 916228.85, "close_time": 1762761599999, "quote_volume": 779078.591066, "trades": 13418, "taker_buy_base": 425028.32, "taker_buy_quote": 361567.476966 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.8466, "high": 0.8621, "low": 0.8368, "close": 0.8588, "volume": 2741176.29, "close_time": 1762775999999, "quote_volume": 2339336.853833, "trades": 22103, "taker_buy_base": 1626272.95, "taker_buy_quote": 1388105.738914 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.8586, "high": 0.8601, "low": 0.8277, "close": 0.8366, "volume": 2913129.94, "close_time": 1762790399999, "quote_volume": 2453167.182445, "trades": 29996, "taker_buy_base": 1395823.78, "taker_buy_quote": 1176852.900002 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.8365, "high": 0.927, "low": 0.8259, "close": 0.8687, "volume": 7556812.87, "close_time": 1762804799999, "quote_volume": 6632201.788764, "trades": 90457, "taker_buy_base": 4124609.44, "taker_buy_quote": 3617842.598423 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.8686, "high": 0.9023, "low": 0.8472, "close": 0.8825, "volume": 7725888.85, "close_time": 1762819199999, "quote_volume": 6743510.374133, "trades": 71149, "taker_buy_base": 3864913.37, "taker_buy_quote": 3377537.449994 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.8826, "high": 0.9116, "low": 0.8691, "close": 0.8949, "volume": 3916317.93, "close_time": 1762833599999, "quote_volume": 3495400.018726, "trades": 52568, "taker_buy_base": 1973135.58, "taker_buy_quote": 1760654.546559 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.8948, "high": 0.9027, "low": 0.8463, "close": 0.8482, "volume": 3294687.99, "close_time": 1762847999999, "quote_volume": 2876644.450453, "trades": 34293, "taker_buy_base": 1261351.25, "taker_buy_quote": 1100734.613132 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.8483, "high": 0.8785, "low": 0.8446, "close": 0.8781, "volume": 4401187.91, "close_time": 1762862399999, "quote_volume": 3792677.061511, "trades": 42796, "taker_buy_base": 2188580.83, "taker_buy_quote": 1886666.230274 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.8781, "high": 0.8859, "low": 0.8226, "close": 0.8274, "volume": 7206653.76, "close_time": 1762876799999, "quote_volume": 6146008.103919, "trades": 70541, "taker_buy_base": 3133913.5, "taker_buy_quote": 2673064.936612 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.8275, "high": 0.8395, "low": 0.8117, "close": 0.8135, "volume": 2296152.48, "close_time": 1762891199999, "quote_volume": 1899697.033935, "trades": 29096, "taker_buy_base": 1048931.31, "taker_buy_quote": 868938.583806 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.8135, "high": 0.8145, "low": 0.7981, "close": 0.8035, "volume": 2036191.75, "close_time": 1762905599999, "quote_volume": 1641694.798561, "trades": 21570, "taker_buy_base": 876696.19, "taker_buy_quote": 707071.589204 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.8036, "high": 0.8271, "low": 0.7993, "close": 0.8214, "volume": 1882659.35, "close_time": 1762919999999, "quote_volume": 1532870.260577, "trades": 32416, "taker_buy_base": 936154.89, "taker_buy_quote": 762834.317877 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.8215, "high": 0.8338, "low": 0.813, "close": 0.8201, "volume": 2966413.77, "close_time": 1762934399999, "quote_volume": 2448691.893409, "trades": 21934, "taker_buy_base": 1504376.1, "taker_buy_quote": 1241913.695763 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.8201, "high": 0.8617, "low": 0.8201, "close": 0.854, "volume": 3444515.85, "close_time": 1762948799999, "quote_volume": 2923883.788863, "trades": 33300, "taker_buy_base": 1734981.17, "taker_buy_quote": 1470253.877849 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.8541, "high": 0.8647, "low": 0.7989, "close": 0.8024, "volume": 6094379.91, "close_time": 1762963199999, "quote_volume": 5056996.730643, "trades": 62169, "taker_buy_base": 3031369.36, "taker_buy_quote": 2513026.336147 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.8024, "high": 0.8049, "low": 0.7775, "close": 0.7899, "volume": 4206863.02, "close_time": 1762977599999, "quote_volume": 3332266.566278, "trades": 59398, "taker_buy_base": 2091902.38, "taker_buy_quote": 1658997.948411 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.7899, "high": 0.8029, "low": 0.7876, "close": 0.7934, "volume": 1041349.01, "close_time": 1762991999999, "quote_volume": 828332.555059, "trades": 15140, "taker_buy_base": 609824.61, "taker_buy_quote": 485195.883221 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.7934, "high": 0.8279, "low": 0.7923, "close": 0.8184, "volume": 2295581.45, "close_time": 1763006399999, "quote_volume": 1857051.939086, "trades": 35996, "taker_buy_base": 1306582.37, "taker_buy_quote": 1058561.474602 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.8184, "high": 0.8512, "low": 0.812, "close": 0.8426, "volume": 2564976.28, "close_time": 1763020799999, "quote_volume": 2141563.052117, "trades": 39018, "taker_buy_base": 1319376.44, "taker_buy_quote": 1101450.263309 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.8427, "high": 0.8462, "low": 0.8233, "close": 0.8298, "volume": 1989543.13, "close_time": 1763035199999, "quote_volume": 1657049.703181, "trades": 28281, "taker_buy_base": 983664.77, "taker_buy_quote": 819869.013839 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.8298, "high": 0.8354, "low": 0.8019, "close": 0.807, "volume": 3838924.64, "close_time": 1763049599999, "quote_volume": 3138921.228765, "trades": 58294, "taker_buy_base": 1753682.72, "taker_buy_quote": 1432472.826404 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.8069, "high": 0.8072, "low": 0.7475, "close": 0.7495, "volume": 5519488.02, "close_time": 1763063999999, "quote_volume": 4257425.89532, "trades": 80571, "taker_buy_base": 2487095.9, "taker_buy_quote": 1919837.210636 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.7495, "high": 0.7841, "low": 0.744, "close": 0.7752, "volume": 3014346.46, "close_time": 1763078399999, "quote_volume": 2290200.228812, "trades": 41030, "taker_buy_base": 1465497.9, "taker_buy_quote": 1112625.523329 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.7752, "high": 0.7833, "low": 0.7646, "close": 0.7717, "volume": 2602199.5, "close_time": 1763092799999, "quote_volume": 2014286.154198, "trades": 36485, "taker_buy_base": 1227591.74, "taker_buy_quote": 950515.769762 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.7718, "high": 0.7758, "low": 0.7368, "close": 0.7692, "volume": 5394865.71, "close_time": 1763107199999, "quote_volume": 4098252.069476, "trades": 74285, "taker_buy_base": 2860376.28, "taker_buy_quote": 2175004.963397 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.7692, "high": 0.7706, "low": 0.7438, "close": 0.7504, "volume": 2224549.58, "close_time": 1763121599999, "quote_volume": 1685143.583542, "trades": 32841, "taker_buy_base": 1002428.19, "taker_buy_quote": 759562.211311 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.7504, "high": 0.778, "low": 0.7324, "close": 0.7687, "volume": 4695866.73, "close_time": 1763135999999, "quote_volume": 3548624.809815, "trades": 84933, "taker_buy_base": 2454566.32, "taker_buy_quote": 1855149.612958 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.7687, "high": 0.7906, "low": 0.7655, "close": 0.7828, "volume": 2544620.21, "close_time": 1763150399999, "quote_volume": 1977833.27341, "trades": 42615, "taker_buy_base": 1381574.26, "taker_buy_quote": 1073583.969028 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.7828, "high": 0.7833, "low": 0.7396, "close": 0.7518, "volume": 1829965.43, "close_time": 1763164799999, "quote_volume": 1394588.599356, "trades": 35463, "taker_buy_base": 830427.72, "taker_buy_quote": 632718.552003 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.7517, "high": 0.7685, "low": 0.7506, "close": 0.7674, "volume": 1060717.58, "close_time": 1763179199999, "quote_volume": 807988.368211, "trades": 25436, "taker_buy_base": 605981.24, "taker_buy_quote": 461567.85509 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.7675, "high": 0.7752, "low": 0.7644, "close": 0.767, "volume": 846364.96, "close_time": 1763193599999, "quote_volume": 650614.160036, "trades": 13435, "taker_buy_base": 477690.88, "taker_buy_quote": 367190.685415 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.7671, "high": 0.7677, "low": 0.7508, "close": 0.7583, "volume": 1171048.06, "close_time": 1763207999999, "quote_volume": 890279.620521, "trades": 17951, "taker_buy_base": 448328.24, "taker_buy_quote": 340202.000827 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.7582, "high": 0.7742, "low": 0.755, "close": 0.7622, "volume": 872934.31, "close_time": 1763222399999, "quote_volume": 668804.818656, "trades": 16860, "taker_buy_base": 394656.76, "taker_buy_quote": 302124.692759 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7622, "high": 0.7746, "low": 0.7563, "close": 0.7644, "volume": 1103691.6, "close_time": 1763236799999, "quote_volume": 845817.52028, "trades": 16607, "taker_buy_base": 552886.88, "taker_buy_quote": 423649.976902 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.7644, "high": 0.7644, "low": 0.7473, "close": 0.7544, "volume": 1125038.27, "close_time": 1763251199999, "quote_volume": 850095.270419, "trades": 13415, "taker_buy_base": 474937.16, "taker_buy_quote": 358970.48066 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.7545, "high": 0.7646, "low": 0.7407, "close": 0.7608, "volume": 815649.75, "close_time": 1763265599999, "quote_volume": 614158.045381, "trades": 14960, "taker_buy_base": 424282.49, "taker_buy_quote": 319770.582886 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7609, "high": 0.7703, "low": 0.7544, "close": 0.7681, "volume": 551977.49, "close_time": 1763279999999, "quote_volume": 421610.924808, "trades": 8630, "taker_buy_base": 290845.21, "taker_buy_quote": 222149.274019 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.768, "high": 0.7688, "low": 0.7457, "close": 0.7482, "volume": 1086145.7, "close_time": 1763294399999, "quote_volume": 823714.846562, "trades": 14120, "taker_buy_base": 540254.15, "taker_buy_quote": 410105.475 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.748, "high": 0.7533, "low": 0.7296, "close": 0.732, "volume": 1298693.67, "close_time": 1763308799999, "quote_volume": 968295.058825, "trades": 18004, "taker_buy_base": 586312.43, "taker_buy_quote": 437584.445236 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.7319, "high": 0.7394, "low": 0.7073, "close": 0.7183, "volume": 2744324.91, "close_time": 1763323199999, "quote_volume": 1981306.593341, "trades": 38913, "taker_buy_base": 1333713.03, "taker_buy_quote": 963098.15746 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.7184, "high": 0.7358, "low": 0.7097, "close": 0.7311, "volume": 1884649.08, "close_time": 1763337599999, "quote_volume": 1356081.015691, "trades": 26270, "taker_buy_base": 1042638.68, "taker_buy_quote": 750350.339634 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.731, "high": 0.7481, "low": 0.7221, "close": 0.7479, "volume": 1477705.18, "close_time": 1763351999999, "quote_volume": 1089771.657763, "trades": 20590, "taker_buy_base": 759344.86, "taker_buy_quote": 560040.94524 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.748, "high": 0.7594, "low": 0.7432, "close": 0.7575, "volume": 864075.75, "close_time": 1763366399999, "quote_volume": 648240.855017, "trades": 12019, "taker_buy_base": 473283.53, "taker_buy_quote": 355422.199311 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.7575, "high": 0.7596, "low": 0.7487, "close": 0.7522, "volume": 898282.46, "close_time": 1763380799999, "quote_volume": 676756.050502, "trades": 11169, "taker_buy_base": 431578.27, "taker_buy_quote": 325358.575888 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.7523, "high": 0.7598, "low": 0.721, "close": 0.7255, "volume": 3354598.0, "close_time": 1763395199999, "quote_volume": 2475648.663664, "trades": 52837, "taker_buy_base": 1560928.66, "taker_buy_quote": 1151683.180805 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.7256, "high": 0.7345, "low": 0.6887, "close": 0.6929, "volume": 3944115.36, "close_time": 1763409599999, "quote_volume": 2786151.743173, "trades": 49537, "taker_buy_base": 1896861.44, "taker_buy_quote": 1339972.477665 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.6928, "high": 0.6982, "low": 0.6773, "close": 0.6799, "volume": 3877712.2, "close_time": 1763423999999, "quote_volume": 2665772.947254, "trades": 30991, "taker_buy_base": 2094056.59, "taker_buy_quote": 1439567.683738 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.6799, "high": 0.7096, "low": 0.6719, "close": 0.7056, "volume": 2943019.29, "close_time": 1763438399999, "quote_volume": 2035730.129741, "trades": 41001, "taker_buy_base": 1466543.16, "taker_buy_quote": 1014106.02225 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.7056, "high": 0.7123, "low": 0.6913, "close": 0.7024, "volume": 1692790.07, "close_time": 1763452799999, "quote_volume": 1186307.199618, "trades": 26388, "taker_buy_base": 908006.28, "taker_buy_quote": 636693.417548 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.7025, "high": 0.7149, "low": 0.7017, "close": 0.7089, "volume": 1250919.47, "close_time": 1763467199999, "quote_volume": 887186.336822, "trades": 15629, "taker_buy_base": 585888.41, "taker_buy_quote": 415614.508676 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.7089, "high": 0.7313, "low": 0.7021, "close": 0.7253, "volume": 2082659.68, "close_time": 1763481599999, "quote_volume": 1488225.33937, "trades": 34788, "taker_buy_base": 1001849.57, "taker_buy_quote": 716548.147375 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.7253, "high": 0.7421, "low": 0.724, "close": 0.7378, "volume": 1984840.35, "close_time": 1763495999999, "quote_volume": 1457791.337471, "trades": 20601, "taker_buy_base": 974357.74, "taker_buy_quote": 715072.940339 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.7382, "high": 0.7389, "low": 0.7245, "close": 0.7344, "volume": 725632.75, "close_time": 1763510399999, "quote_volume": 531638.96453, "trades": 8397, "taker_buy_base": 330288.55, "taker_buy_quote": 242104.599057 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.7344, "high": 0.738, "low": 0.7213, "close": 0.7246, "volume": 885104.24, "close_time": 1763524799999, "quote_volume": 645825.796081, "trades": 13679, "taker_buy_base": 389663.79, "taker_buy_quote": 284411.343077 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.7245, "high": 0.7252, "low": 0.7001, "close": 0.7236, "volume": 1569383.58, "close_time": 1763539199999, "quote_volume": 1121200.057701, "trades": 17843, "taker_buy_base": 782835.49, "taker_buy_quote": 559171.118765 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.7235, "high": 0.7341, "low": 0.7165, "close": 0.7269, "volume": 1689359.64, "close_time": 1763553599999, "quote_volume": 1228793.88989, "trades": 14274, "taker_buy_base": 702959.5, "taker_buy_quote": 511185.961223 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.7268, "high": 0.7284, "low": 0.6989, "close": 0.7016, "volume": 2175739.93, "close_time": 1763567999999, "quote_volume": 1555057.342628, "trades": 30098, "taker_buy_base": 945715.76, "taker_buy_quote": 675501.499208 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.7015, "high": 0.7067, "low": 0.6772, "close": 0.6819, "volume": 3263387.85, "close_time": 1763582399999, "quote_volume": 2251380.355939, "trades": 38860, "taker_buy_base": 1609486.74, "taker_buy_quote": 1110453.573362 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.682, "high": 0.7382, "low": 0.6796, "close": 0.7135, "volume": 6942561.48, "close_time": 1763596799999, "quote_volume": 4952674.735369, "trades": 50933, "taker_buy_base": 3896786.65, "taker_buy_quote": 2777514.691554 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.7134, "high": 0.7258, "low": 0.7108, "close": 0.7252, "volume": 1106807.0, "close_time": 1763611199999, "quote_volume": 797497.953938, "trades": 11557, "taker_buy_base": 623719.8, "taker_buy_quote": 449409.951505 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.7252, "high": 0.7366, "low": 0.721, "close": 0.7362, "volume": 1291484.16, "close_time": 1763625599999, "quote_volume": 940080.359443, "trades": 11492, "taker_buy_base": 619127.67, "taker_buy_quote": 450464.324287 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.7363, "high": 0.7372, "low": 0.7273, "close": 0.7362, "volume": 1033094.22, "close_time": 1763639999999, "quote_volume": 756308.91631, "trades": 11090, "taker_buy_base": 562893.63, "taker_buy_quote": 412083.260932 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.7363, "high": 0.7525, "low": 0.719, "close": 0.7199, "volume": 3152998.77, "close_time": 1763654399999, "quote_volume": 2321852.783692, "trades": 38418, "taker_buy_base": 1682481.09, "taker_buy_quote": 1239909.800084 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.7198, "high": 0.7216, "low": 0.6595, "close": 0.6767, "volume": 8007261.96, "close_time": 1763668799999, "quote_volume": 5476143.164382, "trades": 80209, "taker_buy_base": 3744193.44, "taker_buy_quote": 2561162.594927 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.6766, "high": 0.6955, "low": 0.6661, "close": 0.6702, "volume": 3493505.45, "close_time": 1763683199999, "quote_volume": 2373131.410019, "trades": 27270, "taker_buy_base": 1803545.11, "taker_buy_quote": 1225215.609632 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.6701, "high": 0.6913, "low": 0.6666, "close": 0.6748, "volume": 2249970.39, "close_time": 1763697599999, "quote_volume": 1524762.923188, "trades": 28817, "taker_buy_base": 1127540.21, "taker_buy_quote": 764454.811812 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.6747, "high": 0.6796, "low": 0.592, "close": 0.6348, "volume": 7571239.81, "close_time": 1763711999999, "quote_volume": 4837835.09098, "trades": 59781, "taker_buy_base": 3684642.58, "taker_buy_quote": 2349405.784013 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.6347, "high": 0.6453, "low": 0.608, "close": 0.6105, "volume": 5819775.88, "close_time": 1763726399999, "quote_volume": 3634841.654066, "trades": 49104, "taker_buy_base": 2797757.73, "taker_buy_quote": 1747407.408642 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.6106, "high": 0.6275, "low": 0.5939, "close": 0.6004, "volume": 9661254.36, "close_time": 1763740799999, "quote_volume": 5899301.600752, "trades": 79145, "taker_buy_base": 4304285.24, "taker_buy_quote": 2629009.250117 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.6005, "high": 0.6329, "low": 0.5923, "close": 0.6127, "volume": 4688659.39, "close_time": 1763755199999, "quote_volume": 2882860.313671, "trades": 52511, "taker_buy_base": 2222221.15, "taker_buy_quote": 1364845.954584 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6127, "high": 0.6163, "low": 0.5886, "close": 0.6145, "volume": 3672834.72, "close_time": 1763769599999, "quote_volume": 2211308.729412, "trades": 37037, "taker_buy_base": 1836014.79, "taker_buy_quote": 1106316.43937 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.6145, "high": 0.6258, "low": 0.6102, "close": 0.6194, "volume": 2215617.8, "close_time": 1763783999999, "quote_volume": 1369915.341192, "trades": 21695, "taker_buy_base": 984434.73, "taker_buy_quote": 608633.402084 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.6196, "high": 0.6205, "low": 0.6021, "close": 0.6146, "volume": 1513770.5, "close_time": 1763798399999, "quote_volume": 925107.084388, "trades": 21888, "taker_buy_base": 786278.32, "taker_buy_quote": 480462.657067 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6147, "high": 0.6186, "low": 0.6008, "close": 0.616, "volume": 1429549.06, "close_time": 1763812799999, "quote_volume": 871419.295682, "trades": 17186, "taker_buy_base": 735429.38, "taker_buy_quote": 448632.84659 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.616, "high": 0.6205, "low": 0.6045, "close": 0.61, "volume": 1598775.26, "close_time": 1763827199999, "quote_volume": 977756.78041, "trades": 17979, "taker_buy_base": 691317.34, "taker_buy_quote": 422847.336557 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.6099, "high": 0.6231, "low": 0.6094, "close": 0.618, "volume": 1249067.78, "close_time": 1763841599999, "quote_volume": 771601.9105, "trades": 11978, "taker_buy_base": 673361.71, "taker_buy_quote": 415957.729408 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.6181, "high": 0.6338, "low": 0.6145, "close": 0.6249, "volume": 975071.08, "close_time": 1763855999999, "quote_volume": 606972.034543, "trades": 11235, "taker_buy_base": 512290.39, "taker_buy_quote": 319299.104578 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.6248, "high": 0.6373, "low": 0.6211, "close": 0.6337, "volume": 1057285.49, "close_time": 1763870399999, "quote_volume": 666239.979242, "trades": 13037, "taker_buy_base": 524817.99, "taker_buy_quote": 330571.118795 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.6337, "high": 0.6427, "low": 0.629, "close": 0.6337, "volume": 1711738.19, "close_time": 1763884799999, "quote_volume": 1090337.300089, "trades": 13296, "taker_buy_base": 793905.61, "taker_buy_quote": 505629.270379 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.6338, "high": 0.6353, "low": 0.6199, "close": 0.6257, "volume": 2045987.77, "close_time": 1763899199999, "quote_volume": 1283621.039979, "trades": 12282, "taker_buy_base": 934687.39, "taker_buy_quote": 585855.559534 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.6258, "high": 0.6331, "low": 0.6228, "close": 0.6292, "volume": 1390398.52, "close_time": 1763913599999, "quote_volume": 872311.041601, "trades": 13597, "taker_buy_base": 600980.74, "taker_buy_quote": 377191.779249 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.6293, "high": 0.6352, "low": 0.619, "close": 0.63, "volume": 1427781.18, "close_time": 1763927999999, "quote_volume": 894725.873808, "trades": 14069, "taker_buy_base": 681922.88, "taker_buy_quote": 427414.882042 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.6301, "high": 0.6328, "low": 0.6161, "close": 0.6175, "volume": 883202.47, "close_time": 1763942399999, "quote_volume": 552081.497585, "trades": 10517, "taker_buy_base": 381913.3, "taker_buy_quote": 239052.65118 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.6174, "high": 0.6411, "low": 0.6093, "close": 0.6362, "volume": 1676285.85, "close_time": 1763956799999, "quote_volume": 1050081.081486, "trades": 21125, "taker_buy_base": 928346.28, "taker_buy_quote": 582317.155337 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.6362, "high": 0.6495, "low": 0.6243, "close": 0.6373, "volume": 1772796.43, "close_time": 1763971199999, "quote_volume": 1132305.898598, "trades": 19838, "taker_buy_base": 919277.79, "taker_buy_quote": 587601.890284 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.6372, "high": 0.642, "low": 0.6236, "close": 0.6364, "volume": 3469367.98, "close_time": 1763985599999, "quote_volume": 2200623.152662, "trades": 19698, "taker_buy_base": 1890171.44, "taker_buy_quote": 1198902.075353 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.6364, "high": 0.6467, "low": 0.6253, "close": 0.6404, "volume": 2121229.55, "close_time": 1763999999999, "quote_volume": 1348177.544403, "trades": 27323, "taker_buy_base": 1010092.98, "taker_buy_quote": 642226.433047 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.6404, "high": 0.675, "low": 0.6399, "close": 0.6695, "volume": 2697391.72, "close_time": 1764014399999, "quote_volume": 1776221.525636, "trades": 25748, "taker_buy_base": 1538088.52, "taker_buy_quote": 1011511.323998 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.6695, "high": 0.6767, "low": 0.662, "close": 0.6636, "volume": 1064591.64, "close_time": 1764028799999, "quote_volume": 713257.95699, "trades": 12560, "taker_buy_base": 562531.1, "taker_buy_quote": 377006.927793 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.6635, "high": 0.664, "low": 0.6518, "close": 0.6567, "volume": 963992.56, "close_time": 1764043199999, "quote_volume": 634806.511224, "trades": 11583, "taker_buy_base": 447589.69, "taker_buy_quote": 294994.728788 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.6567, "high": 0.6625, "low": 0.6488, "close": 0.6497, "volume": 856162.37, "close_time": 1764057599999, "quote_volume": 561891.850604, "trades": 8652, "taker_buy_base": 357508.68, "taker_buy_quote": 234720.978941 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.6495, "high": 0.6573, "low": 0.6469, "close": 0.6509, "volume": 1066640.56, "close_time": 1764071999999, "quote_volume": 694911.46783, "trades": 11162, "taker_buy_base": 597685.5, "taker_buy_quote": 389333.06032 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.651, "high": 0.6588, "low": 0.6369, "close": 0.648, "volume": 1524648.48, "close_time": 1764086399999, "quote_volume": 987645.056828, "trades": 20094, "taker_buy_base": 709154.08, "taker_buy_quote": 459656.007287 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.6479, "high": 0.6663, "low": 0.6442, "close": 0.6558, "volume": 1293471.07, "close_time": 1764100799999, "quote_volume": 849199.730256, "trades": 16528, "taker_buy_base": 718302.91, "taker_buy_quote": 471950.507676 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.6559, "high": 0.68, "low": 0.6559, "close": 0.6725, "volume": 1132522.61, "close_time": 1764115199999, "quote_volume": 754379.048593, "trades": 13650, "taker_buy_base": 725154.26, "taker_buy_quote": 482477.573095 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.6727, "high": 0.6814, "low": 0.6621, "close": 0.6625, "volume": 670116.12, "close_time": 1764129599999, "quote_volume": 450842.295607, "trades": 9951, "taker_buy_base": 310999.47, "taker_buy_quote": 209413.460563 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.6626, "high": 0.6702, "low": 0.6602, "close": 0.67, "volume": 626036.52, "close_time": 1764143999999, "quote_volume": 416418.247442, "trades": 8317, "taker_buy_base": 293059.91, "taker_buy_quote": 195072.595235 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.6699, "high": 0.6706, "low": 0.6527, "close": 0.6552, "volume": 1106034.19, "close_time": 1764158399999, "quote_volume": 732303.637592, "trades": 9307, "taker_buy_base": 587721.67, "taker_buy_quote": 389561.902596 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.6551, "high": 0.6584, "low": 0.6435, "close": 0.6473, "volume": 1176040.37, "close_time": 1764172799999, "quote_volume": 766417.718908, "trades": 16382, "taker_buy_base": 608235.58, "taker_buy_quote": 396345.186104 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.6473, "high": 0.6835, "low": 0.6469, "close": 0.6713, "volume": 5395552.63, "close_time": 1764187199999, "quote_volume": 3573788.224429, "trades": 45613, "taker_buy_base": 2785464.67, "taker_buy_quote": 1845448.146788 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.6712, "high": 0.6754, "low": 0.6647, "close": 0.6674, "volume": 862107.94, "close_time": 1764201599999, "quote_volume": 576824.437044, "trades": 9255, "taker_buy_base": 397380.37, "taker_buy_quote": 266069.482928 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.6673, "high": 0.6747, "low": 0.6615, "close": 0.6622, "volume": 938633.25, "close_time": 1764215999999, "quote_volume": 627614.172478, "trades": 9338, "taker_buy_base": 513939.34, "taker_buy_quote": 343946.985121 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.6623, "high": 0.6677, "low": 0.6593, "close": 0.663, "volume": 457398.9, "close_time": 1764230399999, "quote_volume": 303521.619411, "trades": 4948, "taker_buy_base": 230484.01, "taker_buy_quote": 152987.978882 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.6629, "high": 0.6725, "low": 0.6579, "close": 0.6683, "volume": 1309626.01, "close_time": 1764244799999, "quote_volume": 874197.926056, "trades": 9667, "taker_buy_base": 665800.06, "taker_buy_quote": 444398.204412 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.6684, "high": 0.6755, "low": 0.6623, "close": 0.6744, "volume": 1217713.38, "close_time": 1764259199999, "quote_volume": 813277.53574, "trades": 9117, "taker_buy_base": 556089.17, "taker_buy_quote": 371533.981377 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.6745, "high": 0.6829, "low": 0.6734, "close": 0.6766, "volume": 1095292.5, "close_time": 1764273599999, "quote_volume": 741922.986552, "trades": 9157, "taker_buy_base": 507087.26, "taker_buy_quote": 343511.875217 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.6766, "high": 0.6817, "low": 0.6664, "close": 0.6679, "volume": 454708.97, "close_time": 1764287999999, "quote_volume": 306680.493879, "trades": 5377, "taker_buy_base": 229562.92, "taker_buy_quote": 154778.220412 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.6678, "high": 0.6706, "low": 0.6589, "close": 0.6644, "volume": 526979.61, "close_time": 1764302399999, "quote_volume": 350173.681376, "trades": 6862, "taker_buy_base": 234175.52, "taker_buy_quote": 155553.946294 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.6643, "high": 0.6684, "low": 0.6594, "close": 0.6636, "volume": 304369.72, "close_time": 1764316799999, "quote_volume": 202160.121771, "trades": 4291, "taker_buy_base": 143060.05, "taker_buy_quote": 95051.317181 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.6635, "high": 0.6838, "low": 0.6634, "close": 0.669, "volume": 1173148.64, "close_time": 1764331199999, "quote_volume": 793236.660249, "trades": 12490, "taker_buy_base": 668862.15, "taker_buy_quote": 452866.576186 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.6689, "high": 0.6818, "low": 0.6635, "close": 0.6737, "volume": 1293376.21, "close_time": 1764345599999, "quote_volume": 872851.986482, "trades": 16753, "taker_buy_base": 765385.23, "taker_buy_quote": 516666.34039 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.6737, "high": 0.6738, "low": 0.6526, "close": 0.6661, "volume": 1356938.13, "close_time": 1764359999999, "quote_volume": 896610.421974, "trades": 14902, "taker_buy_base": 640583.14, "taker_buy_quote": 423448.774932 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.666, "high": 0.6686, "low": 0.6591, "close": 0.6632, "volume": 440627.39, "close_time": 1764374399999, "quote_volume": 292377.382385, "trades": 5241, "taker_buy_base": 220390.8, "taker_buy_quote": 146281.004105 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.6631, "high": 0.6712, "low": 0.6619, "close": 0.6629, "volume": 480775.7, "close_time": 1764388799999, "quote_volume": 320587.867059, "trades": 5014, "taker_buy_base": 245538.58, "taker_buy_quote": 163730.797987 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.6628, "high": 0.6684, "low": 0.6556, "close": 0.6571, "volume": 700230.15, "close_time": 1764403199999, "quote_volume": 462134.33456, "trades": 5689, "taker_buy_base": 324430.47, "taker_buy_quote": 213962.257215 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.6572, "high": 0.6593, "low": 0.6503, "close": 0.6587, "volume": 575840.59, "close_time": 1764417599999, "quote_volume": 377203.171184, "trades": 4727, "taker_buy_base": 215502.02, "taker_buy_quote": 141264.239714 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.6588, "high": 0.6592, "low": 0.6509, "close": 0.6568, "volume": 388669.55, "close_time": 1764431999999, "quote_volume": 254398.724252, "trades": 4505, "taker_buy_base": 192874.07, "taker_buy_quote": 126214.160232 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6569, "high": 0.6572, "low": 0.6461, "close": 0.6495, "volume": 768331.95, "close_time": 1764446399999, "quote_volume": 499820.291256, "trades": 6498, "taker_buy_base": 297300.31, "taker_buy_quote": 193305.324764 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.6493, "high": 0.6538, "low": 0.6476, "close": 0.6491, "volume": 329195.41, "close_time": 1764460799999, "quote_volume": 213968.913253, "trades": 3346, "taker_buy_base": 134653.33, "taker_buy_quote": 87527.153095 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.6491, "high": 0.6545, "low": 0.6432, "close": 0.651, "volume": 794165.92, "close_time": 1764475199999, "quote_volume": 514399.571103, "trades": 4722, "taker_buy_base": 182180.92, "taker_buy_quote": 118203.298127 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.651, "high": 0.6551, "low": 0.6428, "close": 0.6543, "volume": 392271.86, "close_time": 1764489599999, "quote_volume": 254496.976139, "trades": 4860, "taker_buy_base": 206233.84, "taker_buy_quote": 133943.153626 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.6542, "high": 0.6585, "low": 0.6479, "close": 0.6487, "volume": 422173.44, "close_time": 1764503999999, "quote_volume": 275590.832909, "trades": 6220, "taker_buy_base": 173683.55, "taker_buy_quote": 113382.865905 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.6488, "high": 0.6624, "low": 0.6468, "close": 0.651, "volume": 708212.44, "close_time": 1764518399999, "quote_volume": 463272.287457, "trades": 8097, "taker_buy_base": 338555.73, "taker_buy_quote": 221636.590879 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.651, "high": 0.661, "low": 0.6509, "close": 0.6573, "volume": 368394.91, "close_time": 1764532799999, "quote_volume": 242226.391566, "trades": 5312, "taker_buy_base": 194282.68, "taker_buy_quote": 127787.278885 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.6572, "high": 0.6606, "low": 0.6418, "close": 0.6426, "volume": 827938.04, "close_time": 1764547199999, "quote_volume": 540362.363981, "trades": 7448, "taker_buy_base": 406126.8, "taker_buy_quote": 265190.858487 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.6426, "high": 0.6437, "low": 0.5871, "close": 0.5889, "volume": 4467478.39, "close_time": 1764561599999, "quote_volume": 2719002.431991, "trades": 44553, "taker_buy_base": 2209231.1, "taker_buy_quote": 1343459.615656 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.5889, "high": 0.5946, "low": 0.5845, "close": 0.594, "volume": 1423377.28, "close_time": 1764575999999, "quote_volume": 839808.128047, "trades": 14186, "taker_buy_base": 648343.35, "taker_buy_quote": 382967.391855 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.5939, "high": 0.595, "low": 0.5813, "close": 0.583, "volume": 1295845.39, "close_time": 1764590399999, "quote_volume": 761021.845634, "trades": 11500, "taker_buy_base": 587062.44, "taker_buy_quote": 344798.89175 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.5831, "high": 0.585, "low": 0.5625, "close": 0.5724, "volume": 3393181.83, "close_time": 1764604799999, "quote_volume": 1950544.812811, "trades": 26973, "taker_buy_base": 1527360.33, "taker_buy_quote": 878387.233033 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.5724, "high": 0.5737, "low": 0.5638, "close": 0.5736, "volume": 1851341.82, "close_time": 1764619199999, "quote_volume": 1053315.252909, "trades": 15579, "taker_buy_base": 922883.78, "taker_buy_quote": 525463.85315 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.5736, "high": 0.5864, "low": 0.5727, "close": 0.5747, "volume": 1416093.44, "close_time": 1764633599999, "quote_volume": 821239.828321, "trades": 11795, "taker_buy_base": 692543.11, "taker_buy_quote": 401688.231242 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.5747, "high": 0.5769, "low": 0.5536, "close": 0.5634, "volume": 1731139.26, "close_time": 1764647999999, "quote_volume": 974908.01779, "trades": 16279, "taker_buy_base": 730876.36, "taker_buy_quote": 411256.301392 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.5634, "high": 0.5698, "low": 0.5575, "close": 0.5616, "volume": 1456051.98, "close_time": 1764662399999, "quote_volume": 820785.164416, "trades": 10898, "taker_buy_base": 698906.05, "taker_buy_quote": 394009.544886 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.5615, "high": 0.5643, "low": 0.555, "close": 0.56, "volume": 1723112.22, "close_time": 1764676799999, "quote_volume": 963309.225369, "trades": 12092, "taker_buy_base": 842715.76, "taker_buy_quote": 471155.488254 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.56, "high": 0.6299, "low": 0.556, "close": 0.6287, "volume": 4498088.12, "close_time": 1764691199999, "quote_volume": 2658392.560619, "trades": 37286, "taker_buy_base": 2284300.61, "taker_buy_quote": 1349708.477098 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.6287, "high": 0.6381, "low": 0.614, "close": 0.6151, "volume": 2428965.94, "close_time": 1764705599999, "quote_volume": 1520418.696762, "trades": 27177, "taker_buy_base": 1181752.91, "taker_buy_quote": 740620.94304 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.6153, "high": 0.6245, "low": 0.6054, "close": 0.6161, "volume": 1857420.99, "close_time": 1764719999999, "quote_volume": 1139545.433649, "trades": 17796, "taker_buy_base": 940553.98, "taker_buy_quote": 576259.91459 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.6162, "high": 0.6285, "low": 0.6162, "close": 0.6244, "volume": 1139705.13, "close_time": 1764734399999, "quote_volume": 709657.714838, "trades": 14284, "taker_buy_base": 558163.1, "taker_buy_quote": 347535.243845 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.6243, "high": 0.6359, "low": 0.6213, "close": 0.6269, "volume": 1734785.69, "close_time": 1764748799999, "quote_volume": 1090301.110686, "trades": 14481, "taker_buy_base": 683363.09, "taker_buy_quote": 430057.981877 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.627, "high": 0.6346, "low": 0.6235, "close": 0.6289, "volume": 1104095.31, "close_time": 1764763199999, "quote_volume": 694889.324266, "trades": 12236, "taker_buy_base": 477518.56, "taker_buy_quote": 300576.383555 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.629, "high": 0.6427, "low": 0.616, "close": 0.6359, "volume": 2784269.54, "close_time": 1764777599999, "quote_volume": 1756341.544006, "trades": 27708, "taker_buy_base": 1372539.82, "taker_buy_quote": 866065.210438 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.6359, "high": 0.6524, "low": 0.6318, "close": 0.642, "volume": 1238278.4, "close_time": 1764791999999, "quote_volume": 795644.499094, "trades": 14980, "taker_buy_base": 575940.88, "taker_buy_quote": 370073.587036 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.6421, "high": 0.662, "low": 0.6394, "close": 0.6542, "volume": 1590701.63, "close_time": 1764806399999, "quote_volume": 1034257.092941, "trades": 17056, "taker_buy_base": 797373.6, "taker_buy_quote": 518343.78776 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.6541, "high": 0.6627, "low": 0.6466, "close": 0.6479, "volume": 1468069.98, "close_time": 1764820799999, "quote_volume": 958677.571709, "trades": 16421, "taker_buy_base": 748941.49, "taker_buy_quote": 489283.7122 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.6478, "high": 0.6525, "low": 0.6426, "close": 0.6485, "volume": 865926.14, "close_time": 1764835199999, "quote_volume": 560257.901503, "trades": 10007, "taker_buy_base": 344339.64, "taker_buy_quote": 222845.381792 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.6485, "high": 0.6495, "low": 0.6384, "close": 0.6405, "volume": 1105712.96, "close_time": 1764849599999, "quote_volume": 712147.816775, "trades": 10720, "taker_buy_base": 570637.52, "taker_buy_quote": 367332.467248 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.6404, "high": 0.6462, "low": 0.6297, "close": 0.6422, "volume": 1646181.31, "close_time": 1764863999999, "quote_volume": 1050421.634725, "trades": 17492, "taker_buy_base": 737774.35, "taker_buy_quote": 470916.49534 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.6421, "high": 0.6479, "low": 0.6188, "close": 0.6306, "volume": 1363513.55, "close_time": 1764878399999, "quote_volume": 865205.160887, "trades": 18875, "taker_buy_base": 595092.1, "taker_buy_quote": 377649.870044 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.6305, "high": 0.6352, "low": 0.6257, "close": 0.6291, "volume": 824006.19, "close_time": 1764892799999, "quote_volume": 518790.682686, "trades": 10072, "taker_buy_base": 353988.3, "taker_buy_quote": 222960.843912 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.6291, "high": 0.6345, "low": 0.6265, "close": 0.6276, "volume": 849933.78, "close_time": 1764907199999, "quote_volume": 535651.234259, "trades": 9378, "taker_buy_base": 437747.98, "taker_buy_quote": 275926.76677 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.6276, "high": 0.6299, "low": 0.6207, "close": 0.6284, "volume": 1131817.29, "close_time": 1764921599999, "quote_volume": 707260.144378, "trades": 9752, "taker_buy_base": 554364.3, "taker_buy_quote": 346233.651404 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.6283, "high": 0.6283, "low": 0.6084, "close": 0.6099, "volume": 1444392.27, "close_time": 1764935999999, "quote_volume": 891293.465424, "trades": 11694, "taker_buy_base": 556284.54, "taker_buy_quote": 343177.875106 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.6099, "high": 0.6158, "low": 0.5955, "close": 0.6017, "volume": 2714807.31, "close_time": 1764950399999, "quote_volume": 1645063.997582, "trades": 21552, "taker_buy_base": 1333982.26, "taker_buy_quote": 808933.92437 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.6018, "high": 0.6022, "low": 0.5652, "close": 0.5751, "volume": 4680657.46, "close_time": 1764964799999, "quote_volume": 2694799.00688, "trades": 37381, "taker_buy_base": 2348055.85, "taker_buy_quote": 1351240.654025 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.5751, "high": 0.5788, "low": 0.5683, "close": 0.5708, "volume": 1288185.39, "close_time": 1764979199999, "quote_volume": 738739.936388, "trades": 10919, "taker_buy_base": 635518.24, "taker_buy_quote": 364268.5467 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.5709, "high": 0.5767, "low": 0.5689, "close": 0.5725, "volume": 754277.21, "close_time": 1764993599999, "quote_volume": 431976.706079, "trades": 6706, "taker_buy_base": 313374.75, "taker_buy_quote": 179568.564539 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.5726, "high": 0.5737, "low": 0.5676, "close": 0.5696, "volume": 761670.73, "close_time": 1765007999999, "quote_volume": 434647.238005, "trades": 6539, "taker_buy_base": 266715.29, "taker_buy_quote": 152249.981236 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.5695, "high": 0.5705, "low": 0.5638, "close": 0.5661, "volume": 1072731.3, "close_time": 1765022399999, "quote_volume": 608481.770642, "trades": 8473, "taker_buy_base": 572052.62, "taker_buy_quote": 324584.85651 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.5661, "high": 0.5752, "low": 0.5637, "close": 0.5655, "volume": 1238370.03, "close_time": 1765036799999, "quote_volume": 704169.108892, "trades": 11112, "taker_buy_base": 588632.95, "taker_buy_quote": 334912.70346 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.5655, "high": 0.5806, "low": 0.5649, "close": 0.574, "volume": 1237233.87, "close_time": 1765051199999, "quote_volume": 710078.366168, "trades": 10684, "taker_buy_base": 587941.81, "taker_buy_quote": 337259.246463 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.574, "high": 0.5835, "low": 0.5731, "close": 0.5764, "volume": 960782.9, "close_time": 1765065599999, "quote_volume": 555045.599744, "trades": 10111, "taker_buy_base": 407239.66, "taker_buy_quote": 235304.245346 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.5763, "high": 0.586, "low": 0.576, "close": 0.5825, "volume": 671671.91, "close_time": 1765079999999, "quote_volume": 390832.89409, "trades": 5718, "taker_buy_base": 366778.33, "taker_buy_quote": 213456.838074 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.5826, "high": 0.5868, "low": 0.5784, "close": 0.5856, "volume": 520268.79, "close_time": 1765094399999, "quote_volume": 303027.822573, "trades": 4062, "taker_buy_base": 284765.8, "taker_buy_quote": 165850.725191 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.5857, "high": 0.5882, "low": 0.5748, "close": 0.5806, "volume": 531567.42, "close_time": 1765108799999, "quote_volume": 308607.29406, "trades": 5989, "taker_buy_base": 237833.93, "taker_buy_quote": 138143.485192 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.5807, "high": 0.586, "low": 0.5566, "close": 0.5798, "volume": 2529178.94, "close_time": 1765123199999, "quote_volume": 1438720.284109, "trades": 24736, "taker_buy_base": 1228499.06, "taker_buy_quote": 699170.040868 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.5798, "high": 0.5976, "low": 0.5696, "close": 0.5965, "volume": 2111985.86, "close_time": 1765137599999, "quote_volume": 1235517.522919, "trades": 20014, "taker_buy_base": 952017.85, "taker_buy_quote": 557070.94333 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.5966, "high": 0.6028, "low": 0.5662, "close": 0.5724, "volume": 1801610.22, "close_time": 1765151999999, "quote_volume": 1042223.084502, "trades": 18512, "taker_buy_base": 707431.03, "taker_buy_quote": 410277.8827 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.5725, "high": 0.5925, "low": 0.5693, "close": 0.5869, "volume": 1129637.04, "close_time": 1765166399999, "quote_volume": 658600.911019, "trades": 14017, "taker_buy_base": 546518.56, "taker_buy_quote": 318543.29293 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.5869, "high": 0.6007, "low": 0.5857, "close": 0.5997, "volume": 1539585.89, "close_time": 1765180799999, "quote_volume": 912739.427522, "trades": 11484, "taker_buy_base": 916196.84, "taker_buy_quote": 543161.388108 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.5996, "high": 0.609, "low": 0.594, "close": 0.5974, "volume": 2117003.95, "close_time": 1765195199999, "quote_volume": 1270029.331345, "trades": 18312, "taker_buy_base": 1154435.01, "taker_buy_quote": 692423.783392 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.5976, "high": 0.6112, "low": 0.5918, "close": 0.5983, "volume": 2787154.45, "close_time": 1765209599999, "quote_volume": 1674804.763663, "trades": 27809, "taker_buy_base": 1246359.52, "taker_buy_quote": 748962.389384 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.5982, "high": 0.6082, "low": 0.5898, "close": 0.5926, "volume": 1573885.92, "close_time": 1765223999999, "quote_volume": 942172.080415, "trades": 21980, "taker_buy_base": 867448.76, "taker_buy_quote": 519558.861075 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.5927, "high": 0.6046, "low": 0.5927, "close": 0.5988, "volume": 870622.73, "close_time": 1765238399999, "quote_volume": 522005.35906, "trades": 9628, "taker_buy_base": 475824.88, "taker_buy_quote": 285366.344797 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.5988, "high": 0.603, "low": 0.5914, "close": 0.6007, "volume": 742656.45, "close_time": 1765252799999, "quote_volume": 442769.828706, "trades": 8008, "taker_buy_base": 418441.42, "taker_buy_quote": 249613.029071 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.6008, "high": 0.6022, "low": 0.591, "close": 0.6, "volume": 838227.07, "close_time": 1765267199999, "quote_volume": 500447.83918, "trades": 8365, "taker_buy_base": 423655.1, "taker_buy_quote": 252867.094784 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.6, "high": 0.6035, "low": 0.5925, "close": 0.5977, "volume": 1653315.85, "close_time": 1765281599999, "quote_volume": 989275.326938, "trades": 11473, "taker_buy_base": 897359.35, "taker_buy_quote": 537144.684852 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.5976, "high": 0.6312, "low": 0.5962, "close": 0.6294, "volume": 2927488.13, "close_time": 1765295999999, "quote_volume": 1785712.469551, "trades": 26811, "taker_buy_base": 1721637.25, "taker_buy_quote": 1050550.018343 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.6295, "high": 0.6603, "low": 0.6295, "close": 0.6473, "volume": 4232613.63, "close_time": 1765310399999, "quote_volume": 2745951.002045, "trades": 37890, "taker_buy_base": 2002142.07, "taker_buy_quote": 1299065.295076 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.6472, "high": 0.6473, "low": 0.6274, "close": 0.636, "volume": 1374385.96, "close_time": 1765324799999, "quote_volume": 876329.158122, "trades": 15621, "taker_buy_base": 670403.46, "taker_buy_quote": 427874.152472 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.6359, "high": 0.6373, "low": 0.6269, "close": 0.6313, "volume": 868348.91, "close_time": 1765339199999, "quote_volume": 548257.430408, "trades": 9081, "taker_buy_base": 501932.01, "taker_buy_quote": 316832.014711 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.6312, "high": 0.634, "low": 0.6262, "close": 0.6311, "volume": 848127.57, "close_time": 1765353599999, "quote_volume": 534459.321147, "trades": 7373, "taker_buy_base": 431766.46, "taker_buy_quote": 272180.14446 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.6311, "high": 0.6396, "low": 0.6216, "close": 0.6257, "volume": 1537957.32, "close_time": 1765367999999, "quote_volume": 965371.066069, "trades": 16055, "taker_buy_base": 669388.13, "taker_buy_quote": 420524.316194 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.6257, "high": 0.6309, "low": 0.6219, "close": 0.6245, "volume": 1065075.81, "close_time": 1765382399999, "quote_volume": 667143.863271, "trades": 12011, "taker_buy_base": 488781.19, "taker_buy_quote": 306296.627963 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.6246, "high": 0.6505, "low": 0.6233, "close": 0.6465, "volume": 3251969.7, "close_time": 1765396799999, "quote_volume": 2080025.53632, "trades": 40471, "taker_buy_base": 1587875.76, "taker_buy_quote": 1016013.767126 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.6466, "high": 0.6604, "low": 0.6168, "close": 0.62, "volume": 2859990.22, "close_time": 1765411199999, "quote_volume": 1830665.389307, "trades": 36170, "taker_buy_base": 1397945.24, "taker_buy_quote": 896790.372462 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.6199, "high": 0.6206, "low": 0.5783, "close": 0.5799, "volume": 2748171.86, "close_time": 1765425599999, "quote_volume": 1634171.804763, "trades": 22938, "taker_buy_base": 959665.53, "taker_buy_quote": 571063.965118 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.5798, "high": 0.5905, "low": 0.5774, "close": 0.588, "volume": 1473858.42, "close_time": 1765439999999, "quote_volume": 862988.500036, "trades": 12311, "taker_buy_base": 785499.82, "taker_buy_quote": 460210.151334 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.5878, "high": 0.5898, "low": 0.5816, "close": 0.5843, "volume": 1183668.2, "close_time": 1765454399999, "quote_volume": 692660.780478, "trades": 11930, "taker_buy_base": 616732.01, "taker_buy_quote": 361015.55383 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.5842, "high": 0.5896, "low": 0.578, "close": 0.5822, "volume": 1695986.58, "close_time": 1765468799999, "quote_volume": 989252.243119, "trades": 16175, "taker_buy_base": 846896.69, "taker_buy_quote": 494103.880425 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.5821, "high": 0.5982, "low": 0.5753, "close": 0.5901, "volume": 1810348.95, "close_time": 1765483199999, "quote_volume": 1059587.009728, "trades": 16635, "taker_buy_base": 832644.18, "taker_buy_quote": 488113.268742 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.59, "high": 0.6109, "low": 0.5879, "close": 0.6008, "volume": 1924613.66, "close_time": 1765497599999, "quote_volume": 1157583.513158, "trades": 18400, "taker_buy_base": 1106629.84, "taker_buy_quote": 666330.038499 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.6008, "high": 0.6082, "low": 0.592, "close": 0.6045, "volume": 1366486.44, "close_time": 1765511999999, "quote_volume": 821553.816262, "trades": 11459, "taker_buy_base": 658811.85, "taker_buy_quote": 396694.605284 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.6043, "high": 0.6205, "low": 0.6015, "close": 0.618, "volume": 1379920.39, "close_time": 1765526399999, "quote_volume": 845430.438827, "trades": 9426, "taker_buy_base": 704660.15, "taker_buy_quote": 431580.612765 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.618, "high": 0.6299, "low": 0.617, "close": 0.6194, "volume": 1833089.05, "close_time": 1765540799999, "quote_volume": 1140944.133301, "trades": 13383, "taker_buy_base": 967399.64, "taker_buy_quote": 602217.9913 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.6195, "high": 0.6266, "low": 0.5812, "close": 0.5845, "volume": 2442016.62, "close_time": 1765555199999, "quote_volume": 1479524.469049, "trades": 23287, "taker_buy_base": 1014684.58, "taker_buy_quote": 615059.959033 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.5844, "high": 0.5926, "low": 0.5754, "close": 0.5834, "volume": 2833546.6, "close_time": 1765569599999, "quote_volume": 1650156.672435, "trades": 28296, "taker_buy_base": 1469387.23, "taker_buy_quote": 856261.058654 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.5833, "high": 0.5921, "low": 0.5827, "close": 0.5897, "volume": 661938.35, "close_time": 1765583999999, "quote_volume": 389579.539834, "trades": 5385, "taker_buy_base": 431621.49, "taker_buy_quote": 254218.842557 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.5897, "high": 0.5934, "low": 0.5878, "close": 0.5925, "volume": 413568.85, "close_time": 1765598399999, "quote_volume": 243917.769433, "trades": 3221, "taker_buy_base": 214190.23, "taker_buy_quote": 126317.420585 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.5926, "high": 0.5967, "low": 0.5898, "close": 0.5963, "volume": 713452.85, "close_time": 1765612799999, "quote_volume": 423710.275142, "trades": 4392, "taker_buy_base": 330022.43, "taker_buy_quote": 196030.618955 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.5964, "high": 0.604, "low": 0.596, "close": 0.5992, "volume": 492116.79, "close_time": 1765627199999, "quote_volume": 294914.715887, "trades": 3968, "taker_buy_base": 281204.01, "taker_buy_quote": 168524.481048 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.5991, "high": 0.6025, "low": 0.5941, "close": 0.5997, "volume": 598034.76, "close_time": 1765641599999, "quote_volume": 357521.073514, "trades": 4405, "taker_buy_base": 306450.93, "taker_buy_quote": 183132.520316 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.5997, "high": 0.6016, "low": 0.5972, "close": 0.6006, "volume": 358832.3, "close_time": 1765655999999, "quote_volume": 215122.318402, "trades": 3483, "taker_buy_base": 147568.0, "taker_buy_quote": 88488.696757 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.6007, "high": 0.6011, "low": 0.5942, "close": 0.5999, "volume": 323782.0, "close_time": 1765670399999, "quote_volume": 193675.655516, "trades": 3442, "taker_buy_base": 148555.52, "taker_buy_quote": 88925.315697 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.5998, "high": 0.6045, "low": 0.5972, "close": 0.5991, "volume": 447370.56, "close_time": 1765684799999, "quote_volume": 268859.669468, "trades": 3230, "taker_buy_base": 253528.61, "taker_buy_quote": 152481.549779 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.599, "high": 0.5997, "low": 0.5885, "close": 0.5936, "volume": 973983.11, "close_time": 1765699199999, "quote_volume": 577363.699189, "trades": 4756, "taker_buy_base": 397881.99, "taker_buy_quote": 235881.774645 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.5937, "high": 0.5946, "low": 0.5812, "close": 0.5878, "volume": 1287665.78, "close_time": 1765713599999, "quote_volume": 757733.282408, "trades": 8188, "taker_buy_base": 627540.21, "taker_buy_quote": 369479.633607 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.5878, "high": 0.5943, "low": 0.5846, "close": 0.5877, "volume": 635694.61, "close_time": 1765727999999, "quote_volume": 375056.26348, "trades": 6819, "taker_buy_base": 367872.84, "taker_buy_quote": 217152.690829 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.5876, "high": 0.5923, "low": 0.581, "close": 0.584, "volume": 809856.38, "close_time": 1765742399999, "quote_volume": 474042.595304, "trades": 7391, "taker_buy_base": 382106.34, "taker_buy_quote": 223599.939902 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.5839, "high": 0.587, "low": 0.5754, "close": 0.5828, "volume": 913843.46, "close_time": 1765756799999, "quote_volume": 531813.587604, "trades": 7348, "taker_buy_base": 462285.97, "taker_buy_quote": 269106.879162 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.5829, "high": 0.6099, "low": 0.5829, "close": 0.5989, "volume": 1275066.28, "close_time": 1765771199999, "quote_volume": 760596.124229, "trades": 11320, "taker_buy_base": 728415.61, "taker_buy_quote": 434271.501847 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.599, "high": 0.6033, "low": 0.5955, "close": 0.5979, "volume": 798544.06, "close_time": 1765785599999, "quote_volume": 478969.200043, "trades": 4625, "taker_buy_base": 341110.38, "taker_buy_quote": 204587.598575 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.598, "high": 0.605, "low": 0.5964, "close": 0.5995, "volume": 814917.56, "close_time": 1765799999999, "quote_volume": 489649.599978, "trades": 5911, "taker_buy_base": 392542.5, "taker_buy_quote": 235922.355256 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.5996, "high": 0.6011, "low": 0.5557, "close": 0.5601, "volume": 3597834.2, "close_time": 1765814399999, "quote_volume": 2068696.430586, "trades": 34099, "taker_buy_base": 1519395.09, "taker_buy_quote": 873634.269701 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.5602, "high": 0.5602, "low": 0.5366, "close": 0.5466, "volume": 2591024.02, "close_time": 1765828799999, "quote_volume": 1424216.426612, "trades": 24170, "taker_buy_base": 1445175.81, "taker_buy_quote": 794130.480577 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.5465, "high": 0.5515, "low": 0.5401, "close": 0.5482, "volume": 1107477.91, "close_time": 1765843199999, "quote_volume": 603894.060277, "trades": 10941, "taker_buy_base": 530856.8, "taker_buy_quote": 289515.675042 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.5482, "high": 0.5519, "low": 0.5444, "close": 0.5489, "volume": 1281607.48, "close_time": 1765857599999, "quote_volume": 702425.644001, "trades": 15938, "taker_buy_base": 521437.89, "taker_buy_quote": 285851.208894 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.549, "high": 0.5506, "low": 0.5343, "close": 0.5426, "volume": 879865.68, "close_time": 1765871999999, "quote_volume": 478197.967158, "trades": 7803, "taker_buy_base": 333459.98, "taker_buy_quote": 181320.539513 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.5429, "high": 0.5599, "low": 0.5425, "close": 0.5593, "volume": 945145.82, "close_time": 1765886399999, "quote_volume": 521680.252652, "trades": 8386, "taker_buy_base": 528570.46, "taker_buy_quote": 291818.793622 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.5594, "high": 0.5668, "low": 0.5428, "close": 0.5647, "volume": 2878000.89, "close_time": 1765900799999, "quote_volume": 1595373.363919, "trades": 26872, "taker_buy_base": 1503508.53, "taker_buy_quote": 833657.927069 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.5647, "high": 0.5661, "low": 0.551, "close": 0.5557, "volume": 1384228.11, "close_time": 1765915199999, "quote_volume": 772009.636674, "trades": 12115, "taker_buy_base": 697845.13, "taker_buy_quote": 389155.040163 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.5556, "high": 0.5586, "low": 0.5526, "close": 0.5559, "volume": 509462.38, "close_time": 1765929599999, "quote_volume": 283126.267388, "trades": 4167, "taker_buy_base": 232906.42, "taker_buy_quote": 129446.835244 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.5558, "high": 0.5609, "low": 0.5491, "close": 0.5546, "volume": 525865.15, "close_time": 1765943999999, "quote_volume": 291629.034297, "trades": 4375, "taker_buy_base": 227112.69, "taker_buy_quote": 125969.336389 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.5547, "high": 0.5555, "low": 0.5478, "close": 0.5515, "volume": 552481.41, "close_time": 1765958399999, "quote_volume": 304584.611073, "trades": 4375, "taker_buy_base": 257657.43, "taker_buy_quote": 142078.24836 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.5514, "high": 0.5517, "low": 0.5443, "close": 0.5476, "volume": 751248.72, "close_time": 1765972799999, "quote_volume": 411003.595719, "trades": 5600, "taker_buy_base": 416281.12, "taker_buy_quote": 227758.508214 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.5475, "high": 0.5705, "low": 0.5374, "close": 0.5406, "volume": 2789278.96, "close_time": 1765987199999, "quote_volume": 1541572.470227, "trades": 26403, "taker_buy_base": 1314370.58, "taker_buy_quote": 726269.979691 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.5405, "high": 0.5461, "low": 0.5114, "close": 0.5189, "volume": 4228075.27, "close_time": 1766001599999, "quote_volume": 2212318.380485, "trades": 37810, "taker_buy_base": 1768228.79, "taker_buy_quote": 925487.855301 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.519, "high": 0.5237, "low": 0.5095, "close": 0.5135, "volume": 1190099.05, "close_time": 1766015999999, "quote_volume": 612277.240566, "trades": 8150, "taker_buy_base": 561400.26, "taker_buy_quote": 288652.895291 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.5136, "high": 0.5181, "low": 0.5095, "close": 0.5108, "volume": 877799.36, "close_time": 1766030399999, "quote_volume": 450633.977022, "trades": 6725, "taker_buy_base": 440209.43, "taker_buy_quote": 225994.864837 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.5107, "high": 0.5135, "low": 0.5051, "close": 0.5081, "volume": 974539.17, "close_time": 1766044799999, "quote_volume": 496044.468378, "trades": 6390, "taker_buy_base": 432399.17, "taker_buy_quote": 219920.933192 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.508, "high": 0.516, "low": 0.5079, "close": 0.516, "volume": 807360.33, "close_time": 1766059199999, "quote_volume": 414619.265614, "trades": 4785, "taker_buy_base": 336098.97, "taker_buy_quote": 172671.825352 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.516, "high": 0.5509, "low": 0.5146, "close": 0.5435, "volume": 4452026.0, "close_time": 1766073599999, "quote_volume": 2382321.61164, "trades": 33487, "taker_buy_base": 2324453.3, "taker_buy_quote": 1246778.414001 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5434, "high": 0.5438, "low": 0.4913, "close": 0.4933, "volume": 4405628.86, "close_time": 1766087999999, "quote_volume": 2269711.276546, "trades": 39145, "taker_buy_base": 2109084.64, "taker_buy_quote": 1089431.766417 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4933, "high": 0.5124, "low": 0.4922, "close": 0.5058, "volume": 1725734.91, "close_time": 1766102399999, "quote_volume": 868844.990447, "trades": 11358, "taker_buy_base": 999999.87, "taker_buy_quote": 503459.320694 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.506, "high": 0.5249, "low": 0.5003, "close": 0.5198, "volume": 1698982.34, "close_time": 1766116799999, "quote_volume": 868772.127437, "trades": 12268, "taker_buy_base": 949578.24, "taker_buy_quote": 485459.857046 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.5197, "high": 0.5367, "low": 0.5197, "close": 0.5302, "volume": 1395656.33, "close_time": 1766131199999, "quote_volume": 731875.166689, "trades": 9310, "taker_buy_base": 698960.65, "taker_buy_quote": 366419.127353 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5303, "high": 0.5333, "low": 0.5267, "close": 0.5322, "volume": 750411.14, "close_time": 1766145599999, "quote_volume": 397585.577218, "trades": 6906, "taker_buy_base": 390604.33, "taker_buy_quote": 206940.360649 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.5321, "high": 0.5635, "low": 0.5295, "close": 0.5509, "volume": 3489857.79, "close_time": 1766159999999, "quote_volume": 1902078.331039, "trades": 30633, "taker_buy_base": 1769780.55, "taker_buy_quote": 964550.692362 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5509, "high": 0.5613, "low": 0.5447, "close": 0.5586, "volume": 2195075.26, "close_time": 1766174399999, "quote_volume": 1214183.46584, "trades": 21354, "taker_buy_base": 1238272.15, "taker_buy_quote": 684904.388059 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.5585, "high": 0.5602, "low": 0.5521, "close": 0.5543, "volume": 766331.64, "close_time": 1766188799999, "quote_volume": 426313.956187, "trades": 6253, "taker_buy_base": 430037.79, "taker_buy_quote": 239297.534443 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5543, "high": 0.5549, "low": 0.5511, "close": 0.553, "volume": 533076.36, "close_time": 1766203199999, "quote_volume": 294693.842547, "trades": 4123, "taker_buy_base": 247158.35, "taker_buy_quote": 136648.617714 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5529, "high": 0.5541, "low": 0.5479, "close": 0.5537, "volume": 701543.38, "close_time": 1766217599999, "quote_volume": 386361.270589, "trades": 5017, "taker_buy_base": 411434.32, "taker_buy_quote": 226639.313794 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5537, "high": 0.5575, "low": 0.5442, "close": 0.5468, "volume": 1800809.41, "close_time": 1766231999999, "quote_volume": 992521.273345, "trades": 10871, "taker_buy_base": 863414.0, "taker_buy_quote": 475471.942543 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.5469, "high": 0.5481, "low": 0.5385, "close": 0.5433, "volume": 798609.94, "close_time": 1766246399999, "quote_volume": 433548.976679, "trades": 6040, "taker_buy_base": 415610.59, "taker_buy_quote": 225686.383014 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5435, "high": 0.5465, "low": 0.5421, "close": 0.5436, "volume": 721670.45, "close_time": 1766260799999, "quote_volume": 392315.579244, "trades": 4138, "taker_buy_base": 431027.47, "taker_buy_quote": 234270.429101 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5435, "high": 0.546, "low": 0.5408, "close": 0.542, "volume": 675617.14, "close_time": 1766275199999, "quote_volume": 367436.890181, "trades": 3847, "taker_buy_base": 345208.52, "taker_buy_quote": 187729.736622 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.542, "high": 0.5437, "low": 0.5344, "close": 0.5387, "volume": 677424.54, "close_time": 1766289599999, "quote_volume": 364973.679335, "trades": 6367, "taker_buy_base": 348356.26, "taker_buy_quote": 187704.283469 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5389, "high": 0.5408, "low": 0.537, "close": 0.5385, "volume": 415560.63, "close_time": 1766303999999, "quote_volume": 223715.50345, "trades": 3373, "taker_buy_base": 210898.3, "taker_buy_quote": 113560.809316 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5385, "high": 0.5462, "low": 0.5366, "close": 0.5401, "volume": 744635.75, "close_time": 1766318399999, "quote_volume": 402661.22133, "trades": 6741, "taker_buy_base": 389781.14, "taker_buy_quote": 210914.19772 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5401, "high": 0.5436, "low": 0.5256, "close": 0.5286, "volume": 1496671.1, "close_time": 1766332799999, "quote_volume": 794541.172906, "trades": 13744, "taker_buy_base": 571061.02, "taker_buy_quote": 303677.146675 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5285, "high": 0.5335, "low": 0.5258, "close": 0.532, "volume": 590396.66, "close_time": 1766347199999, "quote_volume": 312380.515022, "trades": 6047, "taker_buy_base": 268399.06, "taker_buy_quote": 142163.972148 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5321, "high": 0.537, "low": 0.5268, "close": 0.5351, "volume": 452781.59, "close_time": 1766361599999, "quote_volume": 240924.060331, "trades": 5165, "taker_buy_base": 217186.07, "taker_buy_quote": 115547.486686 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.535, "high": 0.5503, "low": 0.5326, "close": 0.5445, "volume": 1542266.94, "close_time": 1766375999999, "quote_volume": 835591.171376, "trades": 14603, "taker_buy_base": 827539.08, "taker_buy_quote": 448448.053219 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5446, "high": 0.5526, "low": 0.544, "close": 0.55, "volume": 1114225.43, "close_time": 1766390399999, "quote_volume": 611259.789821, "trades": 7508, "taker_buy_base": 646874.02, "taker_buy_quote": 355012.689141 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.55, "high": 0.5573, "low": 0.5472, "close": 0.551, "volume": 1119927.13, "close_time": 1766404799999, "quote_volume": 617467.46298, "trades": 8110, "taker_buy_base": 620458.65, "taker_buy_quote": 342440.125057 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.551, "high": 0.5573, "low": 0.5447, "close": 0.5511, "volume": 1555232.5, "close_time": 1766419199999, "quote_volume": 858402.88665, "trades": 13286, "taker_buy_base": 798765.51, "taker_buy_quote": 441174.917761 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5511, "high": 0.5545, "low": 0.5409, "close": 0.5422, "volume": 1088425.45, "close_time": 1766433599999, "quote_volume": 597649.167781, "trades": 10491, "taker_buy_base": 520285.74, "taker_buy_quote": 285983.930385 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.5422, "high": 0.5482, "low": 0.5386, "close": 0.5474, "volume": 714002.42, "close_time": 1766447999999, "quote_volume": 387344.684363, "trades": 6193, "taker_buy_base": 336334.06, "taker_buy_quote": 182515.857747 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5473, "high": 0.5531, "low": 0.5429, "close": 0.5458, "volume": 611333.71, "close_time": 1766462399999, "quote_volume": 334819.802668, "trades": 6137, "taker_buy_base": 326309.92, "taker_buy_quote": 178842.85393 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.5457, "high": 0.5465, "low": 0.5335, "close": 0.5389, "volume": 900143.75, "close_time": 1766476799999, "quote_volume": 484986.631068, "trades": 7680, "taker_buy_base": 394533.09, "taker_buy_quote": 212520.981011 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.5388, "high": 0.5412, "low": 0.5353, "close": 0.5377, "volume": 378424.21, "close_time": 1766491199999, "quote_volume": 203688.142794, "trades": 3898, "taker_buy_base": 210079.11, "taker_buy_quote": 113094.294384 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.5375, "high": 0.5375, "low": 0.5203, "close": 0.5281, "volume": 1784926.21, "close_time": 1766505599999, "quote_volume": 943894.783344, "trades": 14869, "taker_buy_base": 969258.72, "taker_buy_quote": 512739.896658 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.528, "high": 0.5384, "low": 0.5266, "close": 0.5339, "volume": 1072492.72, "close_time": 1766519999999, "quote_volume": 572383.092921, "trades": 9944, "taker_buy_base": 550388.85, "taker_buy_quote": 293771.125782 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.5339, "high": 0.5425, "low": 0.5328, "close": 0.5362, "volume": 537774.63, "close_time": 1766534399999, "quote_volume": 288429.630651, "trades": 5179, "taker_buy_base": 275372.18, "taker_buy_quote": 147793.057297 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.5363, "high": 0.5391, "low": 0.526, "close": 0.5307, "volume": 485142.99, "close_time": 1766548799999, "quote_volume": 258735.957869, "trades": 4944, "taker_buy_base": 217011.38, "taker_buy_quote": 115744.11175 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.5308, "high": 0.5335, "low": 0.5218, "close": 0.5235, "volume": 733912.58, "close_time": 1766563199999, "quote_volume": 385715.531805, "trades": 5434, "taker_buy_base": 279686.47, "taker_buy_quote": 147122.006008 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.5234, "high": 0.5246, "low": 0.5204, "close": 0.5223, "volume": 907378.33, "close_time": 1766577599999, "quote_volume": 474455.269157, "trades": 5960, "taker_buy_base": 440405.79, "taker_buy_quote": 230347.700136 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.5222, "high": 0.5293, "low": 0.5149, "close": 0.5283, "volume": 934745.31, "close_time": 1766591999999, "quote_volume": 489307.578673, "trades": 9441, "taker_buy_base": 542289.38, "taker_buy_quote": 284135.950931 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.5283, "high": 0.5349, "low": 0.527, "close": 0.5319, "volume": 1143799.33, "close_time": 1766606399999, "quote_volume": 607187.107326, "trades": 8624, "taker_buy_base": 734592.54, "taker_buy_quote": 390049.427061 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.532, "high": 0.5418, "low": 0.532, "close": 0.5393, "volume": 789171.13, "close_time": 1766620799999, "quote_volume": 423963.276261, "trades": 5580, "taker_buy_base": 492304.19, "taker_buy_quote": 264331.205292 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.5393, "high": 0.5509, "low": 0.5376, "close": 0.55, "volume": 720977.67, "close_time": 1766635199999, "quote_volume": 393280.193503, "trades": 6482, "taker_buy_base": 414440.16, "taker_buy_quote": 225766.815197 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.5501, "high": 0.5645, "low": 0.5501, "close": 0.5633, "volume": 1973022.61, "close_time": 1766649599999, "quote_volume": 1101449.244756, "trades": 9703, "taker_buy_base": 1235353.3, "taker_buy_quote": 689222.690892 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.5633, "high": 0.5647, "low": 0.5558, "close": 0.5563, "volume": 1259378.33, "close_time": 1766663999999, "quote_volume": 705127.372826, "trades": 9929, "taker_buy_base": 585356.8, "taker_buy_quote": 327701.560892 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.5562, "high": 0.5613, "low": 0.5505, "close": 0.5577, "volume": 1130445.19, "close_time": 1766678399999, "quote_volume": 627074.908522, "trades": 8996, "taker_buy_base": 512159.96, "taker_buy_quote": 284124.500434 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.5577, "high": 0.5666, "low": 0.5572, "close": 0.5643, "volume": 842786.17, "close_time": 1766692799999, "quote_volume": 474155.118634, "trades": 7916, "taker_buy_base": 506239.04, "taker_buy_quote": 284789.809345 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5643, "high": 0.5659, "low": 0.5407, "close": 0.5422, "volume": 1170077.79, "close_time": 1766707199999, "quote_volume": 646650.662078, "trades": 9394, "taker_buy_base": 572561.12, "taker_buy_quote": 316841.465839 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.542, "high": 0.5652, "low": 0.5406, "close": 0.5569, "volume": 1472917.62, "close_time": 1766721599999, "quote_volume": 816719.244156, "trades": 13458, "taker_buy_base": 770435.95, "taker_buy_quote": 427201.970392 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.5568, "high": 0.5614, "low": 0.5511, "close": 0.5519, "volume": 1019486.77, "close_time": 1766735999999, "quote_volume": 567907.021773, "trades": 8876, "taker_buy_base": 558331.92, "taker_buy_quote": 311340.948524 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.5519, "high": 0.5619, "low": 0.5512, "close": 0.5601, "volume": 697943.71, "close_time": 1766750399999, "quote_volume": 388921.874823, "trades": 5688, "taker_buy_base": 447364.28, "taker_buy_quote": 249475.059892 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.5602, "high": 0.5741, "low": 0.5522, "close": 0.5586, "volume": 2434994.52, "close_time": 1766764799999, "quote_volume": 1373740.952545, "trades": 20161, "taker_buy_base": 1442126.69, "taker_buy_quote": 813937.276624 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.5586, "high": 0.5653, "low": 0.5505, "close": 0.5638, "volume": 1039405.49, "close_time": 1766779199999, "quote_volume": 579806.092943, "trades": 9391, "taker_buy_base": 520806.37, "taker_buy_quote": 290705.368715 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.5639, "high": 0.5651, "low": 0.5581, "close": 0.5621, "volume": 415027.77, "close_time": 1766793599999, "quote_volume": 233185.713177, "trades": 3616, "taker_buy_base": 202661.73, "taker_buy_quote": 113887.270464 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.562, "high": 0.5711, "low": 0.5615, "close": 0.5698, "volume": 556005.1, "close_time": 1766807999999, "quote_volume": 314541.962631, "trades": 3888, "taker_buy_base": 345506.54, "taker_buy_quote": 195474.967704 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.5699, "high": 0.5712, "low": 0.5661, "close": 0.5705, "volume": 256944.2, "close_time": 1766822399999, "quote_volume": 145978.600583, "trades": 2681, "taker_buy_base": 184469.34, "taker_buy_quote": 104793.089558 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.5704, "high": 0.5737, "low": 0.5644, "close": 0.5734, "volume": 851693.45, "close_time": 1766836799999, "quote_volume": 485924.575136, "trades": 5436, "taker_buy_base": 418487.51, "taker_buy_quote": 238927.245937 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.5734, "high": 0.5743, "low": 0.5657, "close": 0.5713, "volume": 594151.26, "close_time": 1766851199999, "quote_volume": 338137.47019, "trades": 4375, "taker_buy_base": 248318.45, "taker_buy_quote": 141370.743561 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.5714, "high": 0.5734, "low": 0.5685, "close": 0.57, "volume": 403788.88, "close_time": 1766865599999, "quote_volume": 230383.786989, "trades": 3912, "taker_buy_base": 190742.68, "taker_buy_quote": 108860.431702 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5701, "high": 0.5787, "low": 0.5695, "close": 0.5769, "volume": 543934.2, "close_time": 1766879999999, "quote_volume": 312224.900299, "trades": 5302, "taker_buy_base": 345255.86, "taker_buy_quote": 198152.372664 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5769, "high": 0.5809, "low": 0.5743, "close": 0.5791, "volume": 410288.52, "close_time": 1766894399999, "quote_volume": 237168.221707, "trades": 3917, "taker_buy_base": 267733.8, "taker_buy_quote": 154785.826392 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.579, "high": 0.5831, "low": 0.5775, "close": 0.5785, "volume": 416971.87, "close_time": 1766908799999, "quote_volume": 241961.808359, "trades": 3757, "taker_buy_base": 226890.56, "taker_buy_quote": 131680.323449 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5785, "high": 0.588, "low": 0.5779, "close": 0.5832, "volume": 673997.27, "close_time": 1766923199999, "quote_volume": 393479.086651, "trades": 4841, "taker_buy_base": 361107.6, "taker_buy_quote": 210707.333032 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.5833, "high": 0.5906, "low": 0.5788, "close": 0.5859, "volume": 826720.66, "close_time": 1766937599999, "quote_volume": 483264.657332, "trades": 6217, "taker_buy_base": 457267.36, "taker_buy_quote": 267431.937735 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5859, "high": 0.591, "low": 0.5766, "close": 0.5808, "volume": 1063154.0, "close_time": 1766951999999, "quote_volume": 620266.385743, "trades": 6973, "taker_buy_base": 492041.97, "taker_buy_quote": 287048.337908 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.5807, "high": 0.5908, "low": 0.5772, "close": 0.5899, "volume": 732689.39, "close_time": 1766966399999, "quote_volume": 428094.040732, "trades": 5901, "taker_buy_base": 403335.09, "taker_buy_quote": 235614.686782 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5898, "high": 0.6155, "low": 0.5861, "close": 0.6145, "volume": 2549184.9, "close_time": 1766980799999, "quote_volume": 1530710.757828, "trades": 16744, "taker_buy_base": 1341496.07, "taker_buy_quote": 806251.734814 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.6147, "high": 0.6179, "low": 0.6017, "close": 0.6053, "volume": 1855111.16, "close_time": 1766995199999, "quote_volume": 1133425.199988, "trades": 12697, "taker_buy_base": 964304.72, "taker_buy_quote": 589762.387185 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.6053, "high": 0.6088, "low": 0.5917, "close": 0.5921, "volume": 1221622.76, "close_time": 1767009599999, "quote_volume": 732745.340728, "trades": 10446, "taker_buy_base": 536395.13, "taker_buy_quote": 321331.823508 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5921, "high": 0.593, "low": 0.5794, "close": 0.5866, "volume": 1882116.95, "close_time": 1767023999999, "quote_volume": 1102677.034005, "trades": 17390, "taker_buy_base": 854389.43, "taker_buy_quote": 500730.112068 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.5865, "high": 0.5888, "low": 0.5774, "close": 0.5836, "volume": 1011978.82, "close_time": 1767038399999, "quote_volume": 590092.126035, "trades": 7470, "taker_buy_base": 498695.43, "taker_buy_quote": 290893.703462 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.5836, "high": 0.5877, "low": 0.5803, "close": 0.5836, "volume": 495217.04, "close_time": 1767052799999, "quote_volume": 289236.325737, "trades": 4162, "taker_buy_base": 312118.08, "taker_buy_quote": 182336.591128 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.5835, "high": 0.5906, "low": 0.5829, "close": 0.5883, "volume": 799162.53, "close_time": 1767067199999, "quote_volume": 469220.296616, "trades": 5804, "taker_buy_base": 534725.14, "taker_buy_quote": 313905.259274 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.5884, "high": 0.5908, "low": 0.5806, "close": 0.5833, "volume": 629658.78, "close_time": 1767081599999, "quote_volume": 367695.966581, "trades": 5387, "taker_buy_base": 259881.42, "taker_buy_quote": 151877.423632 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.5831, "high": 0.5963, "low": 0.5828, "close": 0.5884, "volume": 1558958.97, "close_time": 1767095999999, "quote_volume": 919056.792249, "trades": 9613, "taker_buy_base": 704757.5, "taker_buy_quote": 415543.416747 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.5885, "high": 0.5949, "low": 0.5825, "close": 0.589, "volume": 1256622.75, "close_time": 1767110399999, "quote_volume": 740076.346187, "trades": 12633, "taker_buy_base": 708176.08, "taker_buy_quote": 417197.690981 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.589, "high": 0.5919, "low": 0.5829, "close": 0.5887, "volume": 917141.72, "close_time": 1767124799999, "quote_volume": 538565.528606, "trades": 9630, "taker_buy_base": 537457.13, "taker_buy_quote": 315742.408929 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.5886, "high": 0.5899, "low": 0.5821, "close": 0.5891, "volume": 430197.43, "close_time": 1767139199999, "quote_volume": 251731.693108, "trades": 4056, "taker_buy_base": 236243.1, "taker_buy_quote": 138228.508121 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.589, "high": 0.5951, "low": 0.5838, "close": 0.5852, "volume": 630629.5, "close_time": 1767153599999, "quote_volume": 371685.551271, "trades": 5112, "taker_buy_base": 340610.87, "taker_buy_quote": 200801.395127 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.5852, "high": 0.5915, "low": 0.584, "close": 0.5904, "volume": 524128.5, "close_time": 1767167999999, "quote_volume": 308654.661613, "trades": 3679, "taker_buy_base": 277065.11, "taker_buy_quote": 163198.998836 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.5904, "high": 0.5928, "low": 0.5859, "close": 0.59, "volume": 959582.98, "close_time": 1767182399999, "quote_volume": 564245.134993, "trades": 5590, "taker_buy_base": 416468.49, "taker_buy_quote": 245091.649926 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.5898, "high": 0.5951, "low": 0.5849, "close": 0.5869, "volume": 1472828.06, "close_time": 1767196799999, "quote_volume": 867830.113826, "trades": 8604, "taker_buy_base": 627551.95, "taker_buy_quote": 370061.144871 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.587, "high": 0.5892, "low": 0.5647, "close": 0.5712, "volume": 2171862.59, "close_time": 1767211199999, "quote_volume": 1243543.488261, "trades": 16268, "taker_buy_base": 929600.16, "taker_buy_quote": 532233.445307 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.5713, "high": 0.5838, "low": 0.569, "close": 0.5764, "volume": 1158177.24, "close_time": 1767225599999, "quote_volume": 668893.929072, "trades": 6935, "taker_buy_base": 711067.46, "taker_buy_quote": 410843.080426 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.5764, "high": 0.5832, "low": 0.576, "close": 0.5797, "volume": 916744.03, "close_time": 1767239999999, "quote_volume": 532367.228018, "trades": 3796, "taker_buy_base": 412428.16, "taker_buy_quote": 239400.32113 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.5796, "high": 0.5882, "low": 0.5767, "close": 0.5852, "volume": 925715.87, "close_time": 1767254399999, "quote_volume": 539199.979495, "trades": 4624, "taker_buy_base": 525502.55, "taker_buy_quote": 306306.573202 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.5851, "high": 0.5879, "low": 0.5826, "close": 0.5851, "volume": 470342.18, "close_time": 1767268799999, "quote_volume": 275451.42637, "trades": 3051, "taker_buy_base": 252185.82, "taker_buy_quote": 147709.740539 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.5852, "high": 0.6017, "low": 0.5833, "close": 0.5981, "volume": 1156027.67, "close_time": 1767283199999, "quote_volume": 685357.469581, "trades": 9543, "taker_buy_base": 720238.51, "taker_buy_quote": 427147.213947 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5982, "high": 0.6098, "low": 0.5953, "close": 0.6098, "volume": 978758.24, "close_time": 1767297599999, "quote_volume": 589260.170199, "trades": 7371, "taker_buy_base": 519874.25, "taker_buy_quote": 313173.927967 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6097, "high": 0.6109, "low": 0.6024, "close": 0.6077, "volume": 862492.61, "close_time": 1767311999999, "quote_volume": 522826.039642, "trades": 4880, "taker_buy_base": 477735.59, "taker_buy_quote": 289631.479449 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6078, "high": 0.6143, "low": 0.6025, "close": 0.6121, "volume": 501505.64, "close_time": 1767326399999, "quote_volume": 305027.279396, "trades": 4342, "taker_buy_base": 277287.38, "taker_buy_quote": 168690.435507 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.6121, "high": 0.6146, "low": 0.6056, "close": 0.606, "volume": 1171434.62, "close_time": 1767340799999, "quote_volume": 715499.242025, "trades": 4689, "taker_buy_base": 628382.03, "taker_buy_quote": 383961.679606 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.6061, "high": 0.6216, "low": 0.6054, "close": 0.612, "volume": 1236218.96, "close_time": 1767355199999, "quote_volume": 759725.971743, "trades": 9590, "taker_buy_base": 694422.52, "taker_buy_quote": 426974.97768 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.612, "high": 0.6213, "low": 0.6051, "close": 0.6162, "volume": 2234949.14, "close_time": 1767369599999, "quote_volume": 1372215.280382, "trades": 17982, "taker_buy_base": 1148436.69, "taker_buy_quote": 705511.780579 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.6161, "high": 0.6309, "low": 0.6153, "close": 0.6231, "volume": 2011697.76, "close_time": 1767383999999, "quote_volume": 1253750.088155, "trades": 16398, "taker_buy_base": 1138041.4, "taker_buy_quote": 709574.007731 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.6232, "high": 0.6291, "low": 0.6182, "close": 0.6234, "volume": 761188.79, "close_time": 1767398399999, "quote_volume": 474673.171634, "trades": 6310, "taker_buy_base": 364512.2, "taker_buy_quote": 227297.656517 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.6233, "high": 0.626, "low": 0.6195, "close": 0.6244, "volume": 400877.53, "close_time": 1767412799999, "quote_volume": 249698.416747, "trades": 4026, "taker_buy_base": 195001.8, "taker_buy_quote": 121520.307762 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.6243, "high": 0.6251, "low": 0.6034, "close": 0.6072, "volume": 1076364.84, "close_time": 1767427199999, "quote_volume": 661003.61263, "trades": 7721, "taker_buy_base": 435888.44, "taker_buy_quote": 267837.551456 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.6071, "high": 0.6109, "low": 0.6027, "close": 0.6057, "volume": 1152391.28, "close_time": 1767441599999, "quote_volume": 699350.199212, "trades": 7002, "taker_buy_base": 457810.78, "taker_buy_quote": 277846.084982 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.6056, "high": 0.6107, "low": 0.6037, "close": 0.6073, "volume": 610308.7, "close_time": 1767455999999, "quote_volume": 371135.598988, "trades": 4131, "taker_buy_base": 287008.47, "taker_buy_quote": 174520.331264 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.6074, "high": 0.6184, "low": 0.6074, "close": 0.6135, "volume": 605845.95, "close_time": 1767470399999, "quote_volume": 371601.837619, "trades": 4526, "taker_buy_base": 310129.78, "taker_buy_quote": 190198.270607 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.6135, "high": 0.6201, "low": 0.6097, "close": 0.6161, "volume": 579161.59, "close_time": 1767484799999, "quote_volume": 356120.4788, "trades": 3480, "taker_buy_base": 292379.42, "taker_buy_quote": 179693.704299 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.616, "high": 0.6311, "low": 0.6154, "close": 0.6298, "volume": 1261015.82, "close_time": 1767499199999, "quote_volume": 787788.788035, "trades": 10996, "taker_buy_base": 621010.57, "taker_buy_quote": 387884.065671 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.6298, "high": 0.6328, "low": 0.6189, "close": 0.6226, "volume": 733155.32, "close_time": 1767513599999, "quote_volume": 459252.752574, "trades": 7082, "taker_buy_base": 379426.12, "taker_buy_quote": 237797.825559 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.6226, "high": 0.6284, "low": 0.6174, "close": 0.6272, "volume": 1570646.97, "close_time": 1767527999999, "quote_volume": 976955.015041, "trades": 9257, "taker_buy_base": 678156.79, "taker_buy_quote": 422130.417475 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.6271, "high": 0.6388, "low": 0.6257, "close": 0.637, "volume": 2326682.43, "close_time": 1767542399999, "quote_volume": 1473434.247293, "trades": 13401, "taker_buy_base": 1246000.36, "taker_buy_quote": 788153.621304 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6368, "high": 0.6473, "low": 0.6285, "close": 0.6354, "volume": 1029265.69, "close_time": 1767556799999, "quote_volume": 658766.487021, "trades": 10159, "taker_buy_base": 552414.09, "taker_buy_quote": 353713.433396 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.6353, "high": 0.6402, "low": 0.6276, "close": 0.633, "volume": 574539.85, "close_time": 1767571199999, "quote_volume": 364183.292017, "trades": 6753, "taker_buy_base": 328725.68, "taker_buy_quote": 208424.719659 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6329, "high": 0.6526, "low": 0.6307, "close": 0.6413, "volume": 1517315.74, "close_time": 1767585599999, "quote_volume": 975654.376349, "trades": 17414, "taker_buy_base": 858251.34, "taker_buy_quote": 552154.065366 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6412, "high": 0.6423, "low": 0.6241, "close": 0.6323, "volume": 1591178.6, "close_time": 1767599999999, "quote_volume": 1005370.281473, "trades": 10983, "taker_buy_base": 706683.87, "taker_buy_quote": 446518.676336 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.6322, "high": 0.6371, "low": 0.6252, "close": 0.6283, "volume": 1244137.65, "close_time": 1767614399999, "quote_volume": 784590.550953, "trades": 9292, "taker_buy_base": 562016.3, "taker_buy_quote": 354495.233459 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.6284, "high": 0.6544, "low": 0.6256, "close": 0.6521, "volume": 2415568.96, "close_time": 1767628799999, "quote_volume": 1548442.077138, "trades": 21907, "taker_buy_base": 1168372.53, "taker_buy_quote": 749176.08183 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6521, "high": 0.6616, "low": 0.6405, "close": 0.6565, "volume": 1641212.2, "close_time": 1767643199999, "quote_volume": 1072510.32766, "trades": 17464, "taker_buy_base": 768713.86, "taker_buy_quote": 502386.230555 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6565, "high": 0.6695, "low": 0.6555, "close": 0.6602, "volume": 1293328.91, "close_time": 1767657599999, "quote_volume": 855381.473696, "trades": 10284, "taker_buy_base": 710313.38, "taker_buy_quote": 469795.332391 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6602, "high": 0.6689, "low": 0.6554, "close": 0.6617, "volume": 572428.38, "close_time": 1767671999999, "quote_volume": 378787.241232, "trades": 7595, "taker_buy_base": 271763.93, "taker_buy_quote": 179762.941715 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6616, "high": 0.6639, "low": 0.6485, "close": 0.6513, "volume": 1332070.38, "close_time": 1767686399999, "quote_volume": 875830.743086, "trades": 7536, "taker_buy_base": 736817.52, "taker_buy_quote": 484561.017677 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6513, "high": 0.6675, "low": 0.6508, "close": 0.6656, "volume": 993303.01, "close_time": 1767700799999, "quote_volume": 653631.857885, "trades": 7971, "taker_buy_base": 582932.72, "taker_buy_quote": 383355.480006 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6656, "high": 0.6808, "low": 0.6601, "close": 0.6636, "volume": 2124634.88, "close_time": 1767715199999, "quote_volume": 1428480.76624, "trades": 19588, "taker_buy_base": 1030029.38, "taker_buy_quote": 692401.778022 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6636, "high": 0.6662, "low": 0.6312, "close": 0.6407, "volume": 2642026.53, "close_time": 1767729599999, "quote_volume": 1710003.32745, "trades": 23088, "taker_buy_base": 1262440.03, "taker_buy_quote": 816700.814645 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6406, "high": 0.6647, "low": 0.6406, "close": 0.6606, "volume": 1175547.21, "close_time": 1767743999999, "quote_volume": 769778.85903, "trades": 11744, "taker_buy_base": 615717.38, "taker_buy_quote": 402829.675691 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6607, "high": 0.6607, "low": 0.642, "close": 0.6518, "volume": 1054453.57, "close_time": 1767758399999, "quote_volume": 684745.650767, "trades": 9035, "taker_buy_base": 433096.17, "taker_buy_quote": 281538.501618 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6519, "high": 0.6558, "low": 0.6468, "close": 0.6538, "volume": 544012.21, "close_time": 1767772799999, "quote_volume": 354449.263518, "trades": 5873, "taker_buy_base": 200974.81, "taker_buy_quote": 131045.777441 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.654, "high": 0.6587, "low": 0.6413, "close": 0.65, "volume": 1390622.95, "close_time": 1767787199999, "quote_volume": 901015.610558, "trades": 12133, "taker_buy_base": 647763.49, "taker_buy_quote": 420087.72836 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.6501, "high": 0.6508, "low": 0.6271, "close": 0.6331, "volume": 2919749.13, "close_time": 1767801599999, "quote_volume": 1858265.931967, "trades": 20630, "taker_buy_base": 1083153.71, "taker_buy_quote": 688094.599693 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.633, "high": 0.6404, "low": 0.6302, "close": 0.6368, "volume": 1426093.86, "close_time": 1767815999999, "quote_volume": 906596.924486, "trades": 10330, "taker_buy_base": 702025.9, "taker_buy_quote": 446397.143813 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.6369, "high": 0.6426, "low": 0.632, "close": 0.6389, "volume": 573771.56, "close_time": 1767830399999, "quote_volume": 365213.044263, "trades": 6211, "taker_buy_base": 275566.34, "taker_buy_quote": 175537.53681 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.639, "high": 0.6429, "low": 0.6275, "close": 0.6291, "volume": 688000.64, "close_time": 1767844799999, "quote_volume": 438175.165497, "trades": 6671, "taker_buy_base": 292769.35, "taker_buy_quote": 186525.326723 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.6292, "high": 0.6352, "low": 0.614, "close": 0.6264, "volume": 1180696.49, "close_time": 1767859199999, "quote_volume": 737552.130972, "trades": 11279, "taker_buy_base": 512967.73, "taker_buy_quote": 320217.106265 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.6265, "high": 0.6286, "low": 0.6123, "close": 0.6193, "volume": 1037478.2, "close_time": 1767873599999, "quote_volume": 642583.281383, "trades": 9621, "taker_buy_base": 550624.56, "taker_buy_quote": 341119.946212 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.6193, "high": 0.6381, "low": 0.6109, "close": 0.6377, "volume": 2218914.63, "close_time": 1767887999999, "quote_volume": 1374420.455872, "trades": 20345, "taker_buy_base": 1179686.09, "taker_buy_quote": 730824.583963 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.6377, "high": 0.6399, "low": 0.6253, "close": 0.6261, "volume": 1199022.78, "close_time": 1767902399999, "quote_volume": 757137.108021, "trades": 10538, "taker_buy_base": 570476.89, "taker_buy_quote": 360525.076095 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.626, "high": 0.6362, "low": 0.6211, "close": 0.6282, "volume": 1008239.61, "close_time": 1767916799999, "quote_volume": 633731.185088, "trades": 5429, "taker_buy_base": 555366.88, "taker_buy_quote": 349156.534689 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.6284, "high": 0.6383, "low": 0.6263, "close": 0.6361, "volume": 1081987.45, "close_time": 1767931199999, "quote_volume": 684458.683863, "trades": 6973, "taker_buy_base": 449627.3, "taker_buy_quote": 284563.658905 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.636, "high": 0.6426, "low": 0.633, "close": 0.6417, "volume": 785974.95, "close_time": 1767945599999, "quote_volume": 501305.654243, "trades": 5350, "taker_buy_base": 309337.9, "taker_buy_quote": 197445.786651 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.6418, "high": 0.6418, "low": 0.6259, "close": 0.6331, "volume": 906850.92, "close_time": 1767959999999, "quote_volume": 575619.003846, "trades": 8228, "taker_buy_base": 393382.87, "taker_buy_quote": 249723.428288 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.633, "high": 0.6487, "low": 0.6249, "close": 0.6439, "volume": 2777656.6, "close_time": 1767974399999, "quote_volume": 1765805.080609, "trades": 23886, "taker_buy_base": 1119787.44, "taker_buy_quote": 711820.389543 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.6439, "high": 0.655, "low": 0.6301, "close": 0.6343, "volume": 1745063.69, "close_time": 1767988799999, "quote_volume": 1127260.417197, "trades": 17955, "taker_buy_base": 811191.87, "taker_buy_quote": 523973.365202 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.6342, "high": 0.6417, "low": 0.6336, "close": 0.6389, "volume": 425932.79, "close_time": 1768003199999, "quote_volume": 271719.637814, "trades": 5875, "taker_buy_base": 227009.38, "taker_buy_quote": 144813.791497 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.6389, "high": 0.6422, "low": 0.6317, "close": 0.6347, "volume": 230133.41, "close_time": 1768017599999, "quote_volume": 146592.296472, "trades": 3458, "taker_buy_base": 105532.93, "taker_buy_quote": 67226.981254 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.6348, "high": 0.6373, "low": 0.6271, "close": 0.6369, "volume": 391508.89, "close_time": 1768031999999, "quote_volume": 247468.123768, "trades": 4278, "taker_buy_base": 193276.48, "taker_buy_quote": 122204.822999 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.6368, "high": 0.6424, "low": 0.6356, "close": 0.6424, "volume": 568040.33, "close_time": 1768046399999, "quote_volume": 362803.694367, "trades": 4657, "taker_buy_base": 292195.57, "taker_buy_quote": 186652.29777 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.6424, "high": 0.6488, "low": 0.6395, "close": 0.6396, "volume": 311706.08, "close_time": 1768060799999, "quote_volume": 200457.409732, "trades": 4189, "taker_buy_base": 165601.59, "taker_buy_quote": 106440.735895 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.6395, "high": 0.6409, "low": 0.6329, "close": 0.6405, "volume": 361043.23, "close_time": 1768075199999, "quote_volume": 230203.537005, "trades": 3516, "taker_buy_base": 216443.84, "taker_buy_quote": 138031.157842 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.6407, "high": 0.641, "low": 0.6286, "close": 0.6315, "volume": 208584.58, "close_time": 1768089599999, "quote_volume": 132295.047107, "trades": 2750, "taker_buy_base": 85601.56, "taker_buy_quote": 54261.056584 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.6316, "high": 0.6377, "low": 0.6296, "close": 0.6345, "volume": 962145.98, "close_time": 1768103999999, "quote_volume": 610903.857504, "trades": 6860, "taker_buy_base": 469262.74, "taker_buy_quote": 298240.941011 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.6344, "high": 0.6375, "low": 0.6323, "close": 0.6374, "volume": 319053.1, "close_time": 1768118399999, "quote_volume": 202350.6466, "trades": 2983, "taker_buy_base": 187755.8, "taker_buy_quote": 119067.044004 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.6373, "high": 0.6416, "low": 0.6355, "close": 0.6412, "volume": 328148.31, "close_time": 1768132799999, "quote_volume": 209443.612809, "trades": 3805, "taker_buy_base": 220315.41, "taker_buy_quote": 140626.884275 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.6413, "high": 0.645, "low": 0.6344, "close": 0.6367, "volume": 673158.43, "close_time": 1768147199999, "quote_volume": 431185.81517, "trades": 8119, "taker_buy_base": 334789.51, "taker_buy_quote": 214440.966279 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.6368, "high": 0.6457, "low": 0.6355, "close": 0.641, "volume": 797143.57, "close_time": 1768161599999, "quote_volume": 511460.742822, "trades": 6860, "taker_buy_base": 411169.37, "taker_buy_quote": 263826.422948 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.6409, "high": 0.6409, "low": 0.6217, "close": 0.631, "volume": 792303.95, "close_time": 1768175999999, "quote_volume": 499516.85617, "trades": 10149, "taker_buy_base": 353858.6, "taker_buy_quote": 223140.583368 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.6311, "high": 0.652, "low": 0.624, "close": 0.6421, "volume": 975991.59, "close_time": 1768190399999, "quote_volume": 623320.489504, "trades": 14162, "taker_buy_base": 501328.36, "taker_buy_quote": 319930.357577 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.6422, "high": 0.6489, "low": 0.6301, "close": 0.6307, "volume": 459375.84, "close_time": 1768204799999, "quote_volume": 294580.721845, "trades": 6058, "taker_buy_base": 180197.08, "taker_buy_quote": 115531.146278 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.6306, "high": 0.6338, "low": 0.6192, "close": 0.6217, "volume": 1191171.65, "close_time": 1768219199999, "quote_volume": 742499.56273, "trades": 10372, "taker_buy_base": 589648.87, "taker_buy_quote": 367596.763075 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.6217, "high": 0.6248, "low": 0.6055, "close": 0.6244, "volume": 1775583.08, "close_time": 1768233599999, "quote_volume": 1093393.201209, "trades": 18320, "taker_buy_base": 926666.82, "taker_buy_quote": 570701.499803 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.6243, "high": 0.6264, "low": 0.6096, "close": 0.6162, "volume": 1074693.67, "close_time": 1768247999999, "quote_volume": 663147.042992, "trades": 12197, "taker_buy_base": 482019.62, "taker_buy_quote": 297375.962281 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.6163, "high": 0.6192, "low": 0.6043, "close": 0.6081, "volume": 716544.93, "close_time": 1768262399999, "quote_volume": 436538.700387, "trades": 6433, "taker_buy_base": 338363.81, "taker_buy_quote": 206232.83581 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.6081, "high": 0.6159, "low": 0.6081, "close": 0.6158, "volume": 441201.73, "close_time": 1768276799999, "quote_volume": 269633.402713, "trades": 4198, "taker_buy_base": 219911.6, "taker_buy_quote": 134436.968115 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.6155, "high": 0.6289, "low": 0.615, "close": 0.623, "volume": 763867.99, "close_time": 1768291199999, "quote_volume": 475440.274223, "trades": 7704, "taker_buy_base": 402136.56, "taker_buy_quote": 250079.969222 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.623, "high": 0.6294, "low": 0.618, "close": 0.6189, "volume": 748817.49, "close_time": 1768305599999, "quote_volume": 467482.310088, "trades": 6815, "taker_buy_base": 335119.7, "taker_buy_quote": 209276.115907 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.6191, "high": 0.6347, "low": 0.6116, "close": 0.6285, "volume": 2367985.54, "close_time": 1768319999999, "quote_volume": 1477347.053137, "trades": 19367, "taker_buy_base": 1174518.38, "taker_buy_quote": 732706.016807 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6285, "high": 0.6398, "low": 0.6271, "close": 0.6393, "volume": 2151189.66, "close_time": 1768334399999, "quote_volume": 1362401.771939, "trades": 17378, "taker_buy_base": 1125204.84, "taker_buy_quote": 712629.226449 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.6394, "high": 0.6743, "low": 0.6311, "close": 0.6651, "volume": 3921678.95, "close_time": 1768348799999, "quote_volume": 2580539.242379, "trades": 31070, "taker_buy_base": 2068062.95, "taker_buy_quote": 1361997.793601 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6652, "high": 0.6784, "low": 0.6623, "close": 0.6708, "volume": 1692999.67, "close_time": 1768363199999, "quote_volume": 1134109.828888, "trades": 15208, "taker_buy_base": 903058.11, "taker_buy_quote": 605149.267794 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6706, "high": 0.6725, "low": 0.6611, "close": 0.6687, "volume": 1035098.68, "close_time": 1768377599999, "quote_volume": 691434.070434, "trades": 8022, "taker_buy_base": 524770.01, "taker_buy_quote": 350574.594953 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6687, "high": 0.6732, "low": 0.6512, "close": 0.6537, "volume": 1174708.69, "close_time": 1768391999999, "quote_volume": 778043.805741, "trades": 8657, "taker_buy_base": 545665.29, "taker_buy_quote": 361657.406161 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6538, "high": 0.6583, "low": 0.6447, "close": 0.6554, "volume": 2212421.99, "close_time": 1768406399999, "quote_volume": 1440469.765959, "trades": 17524, "taker_buy_base": 1102043.71, "taker_buy_quote": 717737.329765 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6555, "high": 0.6653, "low": 0.6371, "close": 0.6542, "volume": 2219537.99, "close_time": 1768420799999, "quote_volume": 1447375.839795, "trades": 18818, "taker_buy_base": 1147442.47, "taker_buy_quote": 748710.009021 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6541, "high": 0.6599, "low": 0.6449, "close": 0.6486, "volume": 788313.66, "close_time": 1768435199999, "quote_volume": 514229.766446, "trades": 7591, "taker_buy_base": 406442.44, "taker_buy_quote": 265279.570443 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.6487, "high": 0.6508, "low": 0.6212, "close": 0.6243, "volume": 1528789.21, "close_time": 1768449599999, "quote_volume": 969631.038883, "trades": 12672, "taker_buy_base": 721016.07, "taker_buy_quote": 457272.517263 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.6241, "high": 0.6398, "low": 0.623, "close": 0.6375, "volume": 637010.87, "close_time": 1768463999999, "quote_volume": 402832.547438, "trades": 5262, "taker_buy_base": 353169.55, "taker_buy_quote": 223466.763195 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.6374, "high": 0.6454, "low": 0.6325, "close": 0.6356, "volume": 720354.19, "close_time": 1768478399999, "quote_volume": 459572.326345, "trades": 5446, "taker_buy_base": 395620.82, "taker_buy_quote": 252475.654347 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.6355, "high": 0.6419, "low": 0.6149, "close": 0.6252, "volume": 1425040.34, "close_time": 1768492799999, "quote_volume": 894957.60498, "trades": 15910, "taker_buy_base": 631174.51, "taker_buy_quote": 396589.210336 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.6251, "high": 0.627, "low": 0.6075, "close": 0.6124, "volume": 1631407.68, "close_time": 1768507199999, "quote_volume": 1007419.079486, "trades": 14181, "taker_buy_base": 689722.29, "taker_buy_quote": 425888.249963 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.6123, "high": 0.6187, "low": 0.6081, "close": 0.6181, "volume": 495069.19, "close_time": 1768521599999, "quote_volume": 303331.760014, "trades": 3818, "taker_buy_base": 265067.06, "taker_buy_quote": 162422.924396 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.6182, "high": 0.621, "low": 0.6131, "close": 0.6144, "volume": 972246.04, "close_time": 1768535999999, "quote_volume": 598733.137645, "trades": 4171, "taker_buy_base": 550407.43, "taker_buy_quote": 338882.571736 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.6145, "high": 0.6202, "low": 0.608, "close": 0.6158, "volume": 797042.49, "close_time": 1768550399999, "quote_volume": 489170.267796, "trades": 4584, "taker_buy_base": 343571.74, "taker_buy_quote": 210949.471861 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.6159, "high": 0.62, "low": 0.6119, "close": 0.6142, "volume": 402660.13, "close_time": 1768564799999, "quote_volume": 248220.657332, "trades": 3175, "taker_buy_base": 177557.39, "taker_buy_quote": 109550.925198 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.6142, "high": 0.6145, "low": 0.5926, "close": 0.5955, "volume": 1528522.49, "close_time": 1768579199999, "quote_volume": 923887.239718, "trades": 11230, "taker_buy_base": 697962.79, "taker_buy_quote": 421226.292482 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5955, "high": 0.6059, "low": 0.594, "close": 0.6044, "volume": 986561.18, "close_time": 1768593599999, "quote_volume": 593479.478386, "trades": 7644, "taker_buy_base": 468971.52, "taker_buy_quote": 281992.678298 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.6044, "high": 0.6124, "low": 0.5992, "close": 0.6081, "volume": 975386.27, "close_time": 1768607999999, "quote_volume": 593156.316016, "trades": 5865, "taker_buy_base": 498401.99, "taker_buy_quote": 303110.472083 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.6082, "high": 0.6087, "low": 0.602, "close": 0.603, "volume": 589666.11, "close_time": 1768622399999, "quote_volume": 356321.306446, "trades": 3292, "taker_buy_base": 267278.63, "taker_buy_quote": 161521.908941 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.603, "high": 0.6068, "low": 0.6017, "close": 0.6058, "volume": 345164.59, "close_time": 1768636799999, "quote_volume": 208699.973749, "trades": 2334, "taker_buy_base": 183704.71, "taker_buy_quote": 111113.3432 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.6057, "high": 0.6108, "low": 0.6046, "close": 0.6078, "volume": 412582.76, "close_time": 1768651199999, "quote_volume": 250700.684043, "trades": 3811, "taker_buy_base": 216481.43, "taker_buy_quote": 131561.590471 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.6077, "high": 0.6192, "low": 0.607, "close": 0.6189, "volume": 765423.84, "close_time": 1768665599999, "quote_volume": 469289.448836, "trades": 6150, "taker_buy_base": 423292.41, "taker_buy_quote": 259729.626332 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.6188, "high": 0.619, "low": 0.6104, "close": 0.6132, "volume": 577302.16, "close_time": 1768679999999, "quote_volume": 354241.657768, "trades": 4455, "taker_buy_base": 279346.24, "taker_buy_quote": 171430.431909 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.6133, "high": 0.6145, "low": 0.6055, "close": 0.6077, "volume": 368351.17, "close_time": 1768694399999, "quote_volume": 224646.701312, "trades": 3160, "taker_buy_base": 157410.43, "taker_buy_quote": 95951.767023 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.6076, "high": 0.6108, "low": 0.6011, "close": 0.6043, "volume": 649952.35, "close_time": 1768708799999, "quote_volume": 393631.889635, "trades": 5637, "taker_buy_base": 270659.19, "taker_buy_quote": 163809.21148 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.6042, "high": 0.6073, "low": 0.6016, "close": 0.6047, "volume": 227699.72, "close_time": 1768723199999, "quote_volume": 137709.892327, "trades": 2612, "taker_buy_base": 117778.89, "taker_buy_quote": 71245.78627 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.6046, "high": 0.6071, "low": 0.6026, "close": 0.6058, "volume": 598320.59, "close_time": 1768737599999, "quote_volume": 362427.015582, "trades": 3195, "taker_buy_base": 290167.77, "taker_buy_quote": 175766.597306 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.6058, "high": 0.6073, "low": 0.5983, "close": 0.6053, "volume": 825275.51, "close_time": 1768751999999, "quote_volume": 497173.24469, "trades": 5987, "taker_buy_base": 364795.48, "taker_buy_quote": 219898.615501 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.6051, "high": 0.6153, "low": 0.603, "close": 0.6071, "volume": 960611.82, "close_time": 1768766399999, "quote_volume": 584369.712673, "trades": 12027, "taker_buy_base": 349173.92, "taker_buy_quote": 212637.632332 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.6072, "high": 0.6116, "low": 0.5782, "close": 0.5791, "volume": 2022750.58, "close_time": 1768780799999, "quote_volume": 1204763.492502, "trades": 30403, "taker_buy_base": 667278.06, "taker_buy_quote": 397648.227349 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.579, "high": 0.5793, "low": 0.5152, "close": 0.5447, "volume": 7227637.55, "close_time": 1768795199999, "quote_volume": 3930437.64515, "trades": 66198, "taker_buy_base": 3663095.17, "taker_buy_quote": 1990775.190163 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.5446, "high": 0.5547, "low": 0.541, "close": 0.5537, "volume": 2250958.4, "close_time": 1768809599999, "quote_volume": 1233099.504592, "trades": 14224, "taker_buy_base": 1057442.08, "taker_buy_quote": 579041.147095 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.5536, "high": 0.5566, "low": 0.5477, "close": 0.5487, "volume": 1466606.48, "close_time": 1768823999999, "quote_volume": 809092.424425, "trades": 9430, "taker_buy_base": 722081.11, "taker_buy_quote": 398514.144488 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.5487, "high": 0.5507, "low": 0.5449, "close": 0.5482, "volume": 1207360.34, "close_time": 1768838399999, "quote_volume": 661119.973571, "trades": 6481, "taker_buy_base": 679220.4, "taker_buy_quote": 371906.203292 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.5481, "high": 0.5617, "low": 0.5473, "close": 0.5609, "volume": 987719.67, "close_time": 1768852799999, "quote_volume": 546759.219214, "trades": 6507, "taker_buy_base": 670804.36, "taker_buy_quote": 371345.21553 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.561, "high": 0.563, "low": 0.5508, "close": 0.5582, "volume": 1100699.6, "close_time": 1768867199999, "quote_volume": 613740.714186, "trades": 6830, "taker_buy_base": 643378.04, "taker_buy_quote": 358885.380118 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5583, "high": 0.559, "low": 0.5526, "close": 0.5578, "volume": 1110453.8, "close_time": 1768881599999, "quote_volume": 618297.731894, "trades": 8795, "taker_buy_base": 660630.06, "taker_buy_quote": 367782.594274 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5577, "high": 0.5596, "low": 0.5429, "close": 0.5432, "volume": 2144876.34, "close_time": 1768895999999, "quote_volume": 1180752.321202, "trades": 15914, "taker_buy_base": 1105156.54, "taker_buy_quote": 608616.011511 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.5431, "high": 0.5448, "low": 0.5355, "close": 0.5394, "volume": 2023443.52, "close_time": 1768910399999, "quote_volume": 1092657.985037, "trades": 11247, "taker_buy_base": 1118000.37, "taker_buy_quote": 603822.57762 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.5395, "high": 0.5422, "low": 0.5257, "close": 0.5297, "volume": 2495220.99, "close_time": 1768924799999, "quote_volume": 1331448.754911, "trades": 19689, "taker_buy_base": 1434195.01, "taker_buy_quote": 765066.558438 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.5296, "high": 0.5316, "low": 0.5194, "close": 0.5255, "volume": 1549930.8, "close_time": 1768939199999, "quote_volume": 813658.150758, "trades": 12712, "taker_buy_base": 933772.11, "taker_buy_quote": 490220.493991 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.5253, "high": 0.5303, "low": 0.515, "close": 0.5207, "volume": 1514665.38, "close_time": 1768953599999, "quote_volume": 790116.824729, "trades": 9567, "taker_buy_base": 856779.02, "taker_buy_quote": 447166.409851 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.5208, "high": 0.5358, "low": 0.52, "close": 0.5345, "volume": 1137259.79, "close_time": 1768967999999, "quote_volume": 602661.853881, "trades": 7515, "taker_buy_base": 697225.3, "taker_buy_quote": 369037.312382 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.5344, "high": 0.5391, "low": 0.5317, "close": 0.5325, "volume": 773907.54, "close_time": 1768982399999, "quote_volume": 414732.106975, "trades": 4454, "taker_buy_base": 444209.42, "taker_buy_quote": 238193.245178 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.5325, "high": 0.5339, "low": 0.5257, "close": 0.5266, "volume": 780243.69, "close_time": 1768996799999, "quote_volume": 414302.995534, "trades": 4458, "taker_buy_base": 443490.3, "taker_buy_quote": 235504.580674 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.5265, "high": 0.5412, "low": 0.5185, "close": 0.5375, "volume": 2753512.81, "close_time": 1769011199999, "quote_volume": 1460699.361796, "trades": 16717, "taker_buy_base": 1448608.72, "taker_buy_quote": 768554.715388 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.5375, "high": 0.5429, "low": 0.5082, "close": 0.5419, "volume": 2509114.29, "close_time": 1769025599999, "quote_volume": 1313723.099546, "trades": 26219, "taker_buy_base": 1316302.22, "taker_buy_quote": 689621.613592 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.5421, "high": 0.5432, "low": 0.5266, "close": 0.5285, "volume": 1002379.72, "close_time": 1769039999999, "quote_volume": 537128.784184, "trades": 8060, "taker_buy_base": 455773.92, "taker_buy_quote": 244523.215585 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.5286, "high": 0.5418, "low": 0.5286, "close": 0.5351, "volume": 866107.77, "close_time": 1769054399999, "quote_volume": 465111.958538, "trades": 5029, "taker_buy_base": 484946.71, "taker_buy_quote": 260387.41824 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.535, "high": 0.5379, "low": 0.53, "close": 0.5315, "volume": 507255.35, "close_time": 1769068799999, "quote_volume": 271029.14496, "trades": 3170, "taker_buy_base": 284242.61, "taker_buy_quote": 151957.716163 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.5315, "high": 0.5362, "low": 0.5286, "close": 0.5288, "volume": 561687.37, "close_time": 1769083199999, "quote_volume": 299126.407115, "trades": 3860, "taker_buy_base": 246853.49, "taker_buy_quote": 131570.190706 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.5289, "high": 0.533, "low": 0.5154, "close": 0.5212, "volume": 1060610.54, "close_time": 1769097599999, "quote_volume": 556348.969008, "trades": 9968, "taker_buy_base": 529668.49, "taker_buy_quote": 277905.250995 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.5212, "high": 0.5272, "low": 0.5191, "close": 0.5248, "volume": 1005657.01, "close_time": 1769111999999, "quote_volume": 526649.164949, "trades": 7314, "taker_buy_base": 501940.64, "taker_buy_quote": 262988.902104 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.5248, "high": 0.5264, "low": 0.5206, "close": 0.5232, "volume": 603436.8, "close_time": 1769126399999, "quote_volume": 315398.991139, "trades": 3698, "taker_buy_base": 277896.11, "taker_buy_quote": 145278.340567 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.5233, "high": 0.5289, "low": 0.5208, "close": 0.5282, "volume": 323076.99, "close_time": 1769140799999, "quote_volume": 169819.693064, "trades": 2593, "taker_buy_base": 173958.32, "taker_buy_quote": 91476.83741 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.5283, "high": 0.5327, "low": 0.5257, "close": 0.5264, "volume": 386536.29, "close_time": 1769155199999, "quote_volume": 204634.565733, "trades": 3084, "taker_buy_base": 196453.1, "taker_buy_quote": 104005.225672 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.5263, "high": 0.5288, "low": 0.5195, "close": 0.5253, "volume": 791184.83, "close_time": 1769169599999, "quote_volume": 413693.212868, "trades": 4274, "taker_buy_base": 403717.32, "taker_buy_quote": 211060.649142 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.5251, "high": 0.5265, "low": 0.5114, "close": 0.5256, "volume": 1105892.17, "close_time": 1769183999999, "quote_volume": 572750.350253, "trades": 9588, "taker_buy_base": 500678.66, "taker_buy_quote": 259185.478087 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.5257, "high": 0.5378, "low": 0.5219, "close": 0.5254, "volume": 1557243.56, "close_time": 1769198399999, "quote_volume": 825536.265, "trades": 11564, "taker_buy_base": 794765.44, "taker_buy_quote": 421563.607324 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.5255, "high": 0.5264, "low": 0.5183, "close": 0.5244, "volume": 479523.83, "close_time": 1769212799999, "quote_volume": 250851.130246, "trades": 4469, "taker_buy_base": 240298.97, "taker_buy_quote": 125775.536659 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.5244, "high": 0.5282, "low": 0.5206, "close": 0.5264, "volume": 378421.06, "close_time": 1769227199999, "quote_volume": 198224.555796, "trades": 2562, "taker_buy_base": 127345.15, "taker_buy_quote": 66781.885749 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.5265, "high": 0.5287, "low": 0.525, "close": 0.5267, "volume": 235607.4, "close_time": 1769241599999, "quote_volume": 124140.976046, "trades": 1711, "taker_buy_base": 88425.43, "taker_buy_quote": 46609.30794 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.5266, "high": 0.5286, "low": 0.5233, "close": 0.5241, "volume": 375206.73, "close_time": 1769255999999, "quote_volume": 197309.976311, "trades": 1851, "taker_buy_base": 158973.3, "taker_buy_quote": 83579.685036 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.5242, "high": 0.5246, "low": 0.5172, "close": 0.5174, "volume": 413013.64, "close_time": 1769270399999, "quote_volume": 215052.54944, "trades": 2550, "taker_buy_base": 179277.64, "taker_buy_quote": 93418.178798 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.5173, "high": 0.5224, "low": 0.5155, "close": 0.5191, "volume": 649684.91, "close_time": 1769284799999, "quote_volume": 336728.282681, "trades": 2972, "taker_buy_base": 248085.07, "taker_buy_quote": 128703.82296 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.5191, "high": 0.5231, "low": 0.5187, "close": 0.5201, "volume": 225219.36, "close_time": 1769299199999, "quote_volume": 117405.529664, "trades": 1925, "taker_buy_base": 106980.51, "taker_buy_quote": 55788.17082 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.52, "high": 0.522, "low": 0.5145, "close": 0.5158, "volume": 474777.29, "close_time": 1769313599999, "quote_volume": 246335.510673, "trades": 2784, "taker_buy_base": 262798.16, "taker_buy_quote": 136398.965247 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.5157, "high": 0.5187, "low": 0.514, "close": 0.5169, "volume": 534925.48, "close_time": 1769327999999, "quote_volume": 276152.899772, "trades": 3686, "taker_buy_base": 273315.26, "taker_buy_quote": 141124.734796 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.5169, "high": 0.5221, "low": 0.514, "close": 0.5181, "volume": 735053.83, "close_time": 1769342399999, "quote_volume": 380647.474563, "trades": 3723, "taker_buy_base": 354016.72, "taker_buy_quote": 183287.579365 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.518, "high": 0.518, "low": 0.51, "close": 0.5123, "volume": 744557.32, "close_time": 1769356799999, "quote_volume": 382540.798909, "trades": 6191, "taker_buy_base": 370976.89, "taker_buy_quote": 190629.565261 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.5123, "high": 0.5123, "low": 0.4856, "close": 0.4892, "volume": 4072927.36, "close_time": 1769371199999, "quote_volume": 2031378.677292, "trades": 27071, "taker_buy_base": 1735859.83, "taker_buy_quote": 866287.033025 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4894, "high": 0.4965, "low": 0.4867, "close": 0.4957, "volume": 1485230.06, "close_time": 1769385599999, "quote_volume": 730733.388074, "trades": 8893, "taker_buy_base": 786494.67, "taker_buy_quote": 387149.137531 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4957, "high": 0.5124, "low": 0.4948, "close": 0.5041, "volume": 1280254.29, "close_time": 1769399999999, "quote_volume": 647073.298096, "trades": 6730, "taker_buy_base": 672503.09, "taker_buy_quote": 339991.187399 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.5042, "high": 0.5228, "low": 0.5042, "close": 0.5201, "volume": 1135917.04, "close_time": 1769414399999, "quote_volume": 584924.578032, "trades": 5531, "taker_buy_base": 718511.65, "taker_buy_quote": 370306.992323 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.5204, "high": 0.5286, "low": 0.5105, "close": 0.5114, "volume": 1380897.8, "close_time": 1769428799999, "quote_volume": 718125.303627, "trades": 6376, "taker_buy_base": 639952.15, "taker_buy_quote": 332935.973216 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.5115, "high": 0.5218, "low": 0.5097, "close": 0.5134, "volume": 1555450.8, "close_time": 1769443199999, "quote_volume": 800703.458891, "trades": 10140, "taker_buy_base": 717140.65, "taker_buy_quote": 369408.233365 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.5135, "high": 0.5198, "low": 0.5078, "close": 0.5138, "volume": 1177691.11, "close_time": 1769457599999, "quote_volume": 604921.748739, "trades": 7724, "taker_buy_base": 579909.88, "taker_buy_quote": 298045.597856 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.5139, "high": 0.52, "low": 0.5096, "close": 0.516, "volume": 877833.77, "close_time": 1769471999999, "quote_volume": 452646.934751, "trades": 5215, "taker_buy_base": 441191.91, "taker_buy_quote": 227518.829785 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.5161, "high": 0.5204, "low": 0.5148, "close": 0.5165, "volume": 495821.71, "close_time": 1769486399999, "quote_volume": 256665.032554, "trades": 2906, "taker_buy_base": 203225.3, "taker_buy_quote": 105222.991206 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.5164, "high": 0.5198, "low": 0.5122, "close": 0.5156, "volume": 1616612.96, "close_time": 1769500799999, "quote_volume": 831970.972809, "trades": 4695, "taker_buy_base": 759014.78, "taker_buy_quote": 390155.040465 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.5158, "high": 0.5176, "low": 0.511, "close": 0.5117, "volume": 491410.97, "close_time": 1769515199999, "quote_volume": 252040.261946, "trades": 2846, "taker_buy_base": 250082.04, "taker_buy_quote": 128241.397185 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.5118, "high": 0.5163, "low": 0.5081, "close": 0.5159, "volume": 674421.58, "close_time": 1769529599999, "quote_volume": 345114.244366, "trades": 4859, "taker_buy_base": 333906.58, "taker_buy_quote": 170925.558337 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.5159, "high": 0.5249, "low": 0.5087, "close": 0.5197, "volume": 1230168.45, "close_time": 1769543999999, "quote_volume": 635421.368423, "trades": 9452, "taker_buy_base": 688975.23, "taker_buy_quote": 356124.408763 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.5198, "high": 0.5302, "low": 0.5197, "close": 0.5255, "volume": 1075813.96, "close_time": 1769558399999, "quote_volume": 566092.397244, "trades": 6969, "taker_buy_base": 591194.88, "taker_buy_quote": 311243.91935 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.5256, "high": 0.5267, "low": 0.5225, "close": 0.5245, "volume": 508465.47, "close_time": 1769572799999, "quote_volume": 266787.663093, "trades": 3472, "taker_buy_base": 265807.29, "taker_buy_quote": 139480.724055 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.5243, "high": 0.5259, "low": 0.5204, "close": 0.5215, "volume": 806346.44, "close_time": 1769587199999, "quote_volume": 421863.433031, "trades": 3730, "taker_buy_base": 380395.81, "taker_buy_quote": 199129.803756 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.5216, "high": 0.5282, "low": 0.5192, "close": 0.5277, "volume": 805386.91, "close_time": 1769601599999, "quote_volume": 422173.468946, "trades": 5328, "taker_buy_base": 389187.02, "taker_buy_quote": 204101.43081 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.5277, "high": 0.528, "low": 0.5146, "close": 0.5183, "volume": 1045134.86, "close_time": 1769615999999, "quote_volume": 544110.442125, "trades": 6719, "taker_buy_base": 432907.08, "taker_buy_quote": 225600.341943 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.5183, "high": 0.5239, "low": 0.5154, "close": 0.5222, "volume": 1186264.61, "close_time": 1769630399999, "quote_volume": 616812.825068, "trades": 7546, "taker_buy_base": 508664.15, "taker_buy_quote": 264612.938395 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.5221, "high": 0.5296, "low": 0.5167, "close": 0.5237, "volume": 1708763.42, "close_time": 1769644799999, "quote_volume": 895596.540008, "trades": 7852, "taker_buy_base": 983326.45, "taker_buy_quote": 515393.913133 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5238, "high": 0.5254, "low": 0.5088, "close": 0.5101, "volume": 990087.64, "close_time": 1769659199999, "quote_volume": 509279.94014, "trades": 7471, "taker_buy_base": 399461.94, "taker_buy_quote": 205410.108548 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.51, "high": 0.5118, "low": 0.506, "close": 0.5103, "volume": 771925.28, "close_time": 1769673599999, "quote_volume": 392836.591552, "trades": 3539, "taker_buy_base": 359797.04, "taker_buy_quote": 183139.272495 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5103, "high": 0.5124, "low": 0.502, "close": 0.5031, "volume": 620797.73, "close_time": 1769687999999, "quote_volume": 314546.433793, "trades": 3189, "taker_buy_base": 245474.93, "taker_buy_quote": 124650.230541 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.503, "high": 0.5042, "low": 0.4675, "close": 0.4784, "volume": 3996037.43, "close_time": 1769702399999, "quote_volume": 1925322.862384, "trades": 28844, "taker_buy_base": 1842217.43, "taker_buy_quote": 885806.385466 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4781, "high": 0.486, "low": 0.4656, "close": 0.4733, "volume": 3826836.19, "close_time": 1769716799999, "quote_volume": 1814745.874942, "trades": 21402, "taker_buy_base": 2031550.96, "taker_buy_quote": 963823.526822 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4733, "high": 0.4822, "low": 0.4719, "close": 0.4801, "volume": 1080332.16, "close_time": 1769731199999, "quote_volume": 515872.576729, "trades": 4857, "taker_buy_base": 539701.52, "taker_buy_quote": 257843.94261 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4802, "high": 0.4828, "low": 0.4608, "close": 0.4695, "volume": 3422219.82, "close_time": 1769745599999, "quote_volume": 1609651.560581, "trades": 20504, "taker_buy_base": 1629467.64, "taker_buy_quote": 766580.110384 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4696, "high": 0.4765, "low": 0.4612, "close": 0.4721, "volume": 1144893.07, "close_time": 1769759999999, "quote_volume": 538365.634994, "trades": 7209, "taker_buy_base": 504588.86, "taker_buy_quote": 237150.688726 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.472, "high": 0.4785, "low": 0.4662, "close": 0.4766, "volume": 785742.72, "close_time": 1769774399999, "quote_volume": 369217.378758, "trades": 6669, "taker_buy_base": 415344.48, "taker_buy_quote": 195186.224387 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4766, "high": 0.4776, "low": 0.465, "close": 0.4718, "volume": 1616187.44, "close_time": 1769788799999, "quote_volume": 761958.524278, "trades": 14162, "taker_buy_base": 804589.68, "taker_buy_quote": 379577.216997 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4717, "high": 0.4816, "low": 0.4581, "close": 0.4767, "volume": 1965679.6, "close_time": 1769803199999, "quote_volume": 928710.374384, "trades": 16997, "taker_buy_base": 1011560.35, "taker_buy_quote": 478183.357574 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4766, "high": 0.4767, "low": 0.4667, "close": 0.4708, "volume": 1911508.28, "close_time": 1769817599999, "quote_volume": 900160.903142, "trades": 10564, "taker_buy_base": 982407.01, "taker_buy_quote": 462884.156737 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4709, "high": 0.4714, "low": 0.4659, "close": 0.4669, "volume": 426615.49, "close_time": 1769831999999, "quote_volume": 199943.745552, "trades": 3343, "taker_buy_base": 221281.09, "taker_buy_quote": 103711.981499 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4669, "high": 0.4689, "low": 0.4583, "close": 0.462, "volume": 1089476.81, "close_time": 1769846399999, "quote_volume": 506184.98053, "trades": 5145, "taker_buy_base": 491891.27, "taker_buy_quote": 228576.445899 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4621, "high": 0.4633, "low": 0.4491, "close": 0.4538, "volume": 1454319.23, "close_time": 1769860799999, "quote_volume": 662288.802948, "trades": 9001, "taker_buy_base": 652636.29, "taker_buy_quote": 297273.879733 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.4538, "high": 0.4541, "low": 0.4184, "close": 0.4267, "volume": 5483333.83, "close_time": 1769875199999, "quote_volume": 2377515.923499, "trades": 33372, "taker_buy_base": 2655777.23, "taker_buy_quote": 1150585.707077 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4268, "high": 0.4339, "low": 0.3839, "close": 0.4094, "volume": 12562649.89, "close_time": 1769889599999, "quote_volume": 5130720.079309, "trades": 67538, "taker_buy_base": 5709730.83, "taker_buy_quote": 2332141.69681 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.4094, "high": 0.4263, "low": 0.4031, "close": 0.4233, "volume": 3031721.89, "close_time": 1769903999999, "quote_volume": 1247394.199674, "trades": 15256, "taker_buy_base": 1493299.74, "taker_buy_quote": 614417.942288 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4232, "high": 0.4275, "low": 0.4196, "close": 0.4248, "volume": 914395.44, "close_time": 1769918399999, "quote_volume": 388219.454412, "trades": 5782, "taker_buy_base": 457141.0, "taker_buy_quote": 194085.185624 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4248, "high": 0.4259, "low": 0.419, "close": 0.4214, "volume": 1052808.04, "close_time": 1769932799999, "quote_volume": 444340.052995, "trades": 4932, "taker_buy_base": 524503.61, "taker_buy_quote": 221295.621995 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.4215, "high": 0.4264, "low": 0.4159, "close": 0.4202, "volume": 1338272.56, "close_time": 1769947199999, "quote_volume": 562396.503307, "trades": 6384, "taker_buy_base": 622362.52, "taker_buy_quote": 261550.653495 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4201, "high": 0.4207, "low": 0.4012, "close": 0.4068, "volume": 2885266.45, "close_time": 1769961599999, "quote_volume": 1189602.718972, "trades": 15509, "taker_buy_base": 1187650.54, "taker_buy_quote": 489609.093176 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.4067, "high": 0.4185, "low": 0.4029, "close": 0.41, "volume": 2067444.18, "close_time": 1769975999999, "quote_volume": 849028.688387, "trades": 14072, "taker_buy_base": 1034287.61, "taker_buy_quote": 424758.404094 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.41, "high": 0.4154, "low": 0.3968, "close": 0.408, "volume": 2692348.76, "close_time": 1769990399999, "quote_volume": 1098275.853318, "trades": 17750, "taker_buy_base": 1260331.94, "taker_buy_quote": 514582.64444 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.4081, "high": 0.4213, "low": 0.3968, "close": 0.4147, "volume": 6266001.28, "close_time": 1770004799999, "quote_volume": 2563166.144716, "trades": 31304, "taker_buy_base": 2986726.39, "taker_buy_quote": 1221536.978425 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4148, "high": 0.4212, "low": 0.4004, "close": 0.4136, "volume": 4061738.81, "close_time": 1770019199999, "quote_volume": 1670153.656966, "trades": 28800, "taker_buy_base": 2051452.28, "taker_buy_quote": 843482.154268 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.4138, "high": 0.4255, "low": 0.4137, "close": 0.4181, "volume": 2209098.42, "close_time": 1770033599999, "quote_volume": 927350.343352, "trades": 12475, "taker_buy_base": 1018974.45, "taker_buy_quote": 427642.080667 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.4181, "high": 0.4336, "low": 0.4181, "close": 0.4299, "volume": 1915411.98, "close_time": 1770047999999, "quote_volume": 813078.098208, "trades": 15658, "taker_buy_base": 990614.54, "taker_buy_quote": 420877.203744 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4299, "high": 0.4311, "low": 0.4219, "close": 0.4221, "volume": 1123891.5, "close_time": 1770062399999, "quote_volume": 478832.755107, "trades": 6493, "taker_buy_base": 583417.01, "taker_buy_quote": 248364.0976 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.422, "high": 0.4251, "low": 0.4194, "close": 0.4224, "volume": 505241.74, "close_time": 1770076799999, "quote_volume": 213600.256932, "trades": 3438, "taker_buy_base": 236569.18, "taker_buy_quote": 100019.617471 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4225, "high": 0.4232, "low": 0.4114, "close": 0.4196, "volume": 909707.44, "close_time": 1770091199999, "quote_volume": 379644.522772, "trades": 5157, "taker_buy_base": 509066.15, "taker_buy_quote": 212409.776774 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4195, "high": 0.4227, "low": 0.4117, "close": 0.4169, "volume": 1595185.16, "close_time": 1770105599999, "quote_volume": 663494.607107, "trades": 7742, "taker_buy_base": 927515.6, "taker_buy_quote": 385667.122404 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.4168, "high": 0.4202, "low": 0.4099, "close": 0.4136, "volume": 1553599.96, "close_time": 1770119999999, "quote_volume": 643942.219669, "trades": 8560, "taker_buy_base": 788812.77, "taker_buy_quote": 327012.346921 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4137, "high": 0.4211, "low": 0.4087, "close": 0.4199, "volume": 1699604.27, "close_time": 1770134399999, "quote_volume": 705892.565412, "trades": 14107, "taker_buy_base": 856383.7, "taker_buy_quote": 355594.539833 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.42, "high": 0.4201, "low": 0.3908, "close": 0.4106, "volume": 4719513.81, "close_time": 1770148799999, "quote_volume": 1906436.63147, "trades": 28437, "taker_buy_base": 2436996.74, "taker_buy_quote": 984197.969175 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.4106, "high": 0.4312, "low": 0.4063, "close": 0.4107, "volume": 3315366.42, "close_time": 1770163199999, "quote_volume": 1389926.108606, "trades": 19295, "taker_buy_base": 1689035.79, "taker_buy_quote": 708434.983222 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4106, "high": 0.4202, "low": 0.4087, "close": 0.4178, "volume": 1184989.91, "close_time": 1770177599999, "quote_volume": 493251.906777, "trades": 7568, "taker_buy_base": 639494.61, "taker_buy_quote": 266348.986669 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4178, "high": 0.4225, "low": 0.4152, "close": 0.4212, "volume": 920289.45, "close_time": 1770191999999, "quote_volume": 385158.946147, "trades": 5312, "taker_buy_base": 417054.36, "taker_buy_quote": 174692.634845 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4213, "high": 0.4218, "low": 0.4113, "close": 0.4149, "volume": 1582508.08, "close_time": 1770206399999, "quote_volume": 659138.815816, "trades": 8009, "taker_buy_base": 956250.82, "taker_buy_quote": 398622.164516 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.415, "high": 0.4161, "low": 0.3945, "close": 0.3992, "volume": 4022559.15, "close_time": 1770220799999, "quote_volume": 1636968.81432, "trades": 24308, "taker_buy_base": 1954777.75, "taker_buy_quote": 796459.411616 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3992, "high": 0.4114, "low": 0.3921, "close": 0.4104, "volume": 4730831.83, "close_time": 1770235199999, "quote_volume": 1888569.207682, "trades": 32851, "taker_buy_base": 2363371.19, "taker_buy_quote": 945252.323464 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.4105, "high": 0.4115, "low": 0.3942, "close": 0.4032, "volume": 2001617.93, "close_time": 1770249599999, "quote_volume": 809413.919391, "trades": 15730, "taker_buy_base": 1042616.4, "taker_buy_quote": 421671.099097 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4033, "high": 0.4093, "low": 0.3973, "close": 0.3987, "volume": 1857830.92, "close_time": 1770263999999, "quote_volume": 748256.15522, "trades": 16556, "taker_buy_base": 1010501.92, "taker_buy_quote": 407045.638161 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3987, "high": 0.4027, "low": 0.3911, "close": 0.3931, "volume": 2413613.21, "close_time": 1770278399999, "quote_volume": 957279.721382, "trades": 20488, "taker_buy_base": 1182712.92, "taker_buy_quote": 469215.504372 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3932, "high": 0.4, "low": 0.3787, "close": 0.3837, "volume": 2077199.22, "close_time": 1770292799999, "quote_volume": 808660.036232, "trades": 15758, "taker_buy_base": 926054.47, "taker_buy_quote": 360981.607969 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3838, "high": 0.3889, "low": 0.3503, "close": 0.3596, "volume": 6873557.96, "close_time": 1770307199999, "quote_volume": 2532252.947826, "trades": 46519, "taker_buy_base": 3296423.38, "taker_buy_quote": 1216202.234478 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3597, "high": 0.3663, "low": 0.3377, "close": 0.3391, "volume": 13105658.32, "close_time": 1770321599999, "quote_volume": 4624252.642907, "trades": 57039, "taker_buy_base": 7270257.19, "taker_buy_quote": 2567588.491707 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3391, "high": 0.3432, "low": 0.3215, "close": 0.3226, "volume": 14514292.23, "close_time": 1770335999999, "quote_volume": 4809175.696836, "trades": 57621, "taker_buy_base": 7653916.31, "taker_buy_quote": 2538628.224948 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3227, "high": 0.3308, "low": 0.2852, "close": 0.3221, "volume": 17638859.74, "close_time": 1770350399999, "quote_volume": 5463750.812334, "trades": 82269, "taker_buy_base": 8947041.45, "taker_buy_quote": 2773130.475024 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3221, "high": 0.343, "low": 0.3203, "close": 0.3293, "volume": 5868746.87, "close_time": 1770364799999, "quote_volume": 1946306.384836, "trades": 19761, "taker_buy_base": 2523977.17, "taker_buy_quote": 837843.631658 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3293, "high": 0.3442, "low": 0.3238, "close": 0.3433, "volume": 4908230.37, "close_time": 1770379199999, "quote_volume": 1641439.977673, "trades": 17622, "taker_buy_base": 2647740.77, "taker_buy_quote": 886711.722574 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3433, "high": 0.3515, "low": 0.3385, "close": 0.3456, "volume": 4393535.55, "close_time": 1770393599999, "quote_volume": 1515806.817327, "trades": 20166, "taker_buy_base": 2214802.21, "taker_buy_quote": 764544.488837 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3457, "high": 0.3675, "low": 0.3442, "close": 0.361, "volume": 4806912.96, "close_time": 1770407999999, "quote_volume": 1723973.959497, "trades": 23802, "taker_buy_base": 2597549.18, "taker_buy_quote": 930581.684433 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3609, "high": 0.3672, "low": 0.356, "close": 0.363, "volume": 1480651.15, "close_time": 1770422399999, "quote_volume": 534275.053555, "trades": 10140, "taker_buy_base": 797621.46, "taker_buy_quote": 288098.447685 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.363, "high": 0.3659, "low": 0.3569, "close": 0.3644, "volume": 1585188.81, "close_time": 1770436799999, "quote_volume": 572204.309486, "trades": 9981, "taker_buy_base": 734316.37, "taker_buy_quote": 265119.800695 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3644, "high": 0.369, "low": 0.3471, "close": 0.3513, "volume": 2222343.31, "close_time": 1770451199999, "quote_volume": 797507.119371, "trades": 14484, "taker_buy_base": 970938.26, "taker_buy_quote": 348623.378023 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3512, "high": 0.3546, "low": 0.3466, "close": 0.3498, "volume": 1425765.42, "close_time": 1770465599999, "quote_volume": 499999.263852, "trades": 7490, "taker_buy_base": 634573.86, "taker_buy_quote": 222497.767666 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3497, "high": 0.3629, "low": 0.3494, "close": 0.3579, "volume": 1647250.15, "close_time": 1770479999999, "quote_volume": 587258.917342, "trades": 11885, "taker_buy_base": 881246.41, "taker_buy_quote": 314141.001744 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.358, "high": 0.3705, "low": 0.3568, "close": 0.3639, "volume": 9635828.64, "close_time": 1770494399999, "quote_volume": 3489440.690183, "trades": 42867, "taker_buy_base": 5675096.53, "taker_buy_quote": 2052175.308424 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.364, "high": 0.368, "low": 0.3611, "close": 0.3633, "volume": 726882.41, "close_time": 1770508799999, "quote_volume": 265393.65261, "trades": 4603, "taker_buy_base": 353627.02, "taker_buy_quote": 129145.423477 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3633, "high": 0.3638, "low": 0.3574, "close": 0.3576, "volume": 554387.21, "close_time": 1770523199999, "quote_volume": 200283.685898, "trades": 4475, "taker_buy_base": 235634.58, "taker_buy_quote": 85136.356734 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3575, "high": 0.3596, "low": 0.3546, "close": 0.3568, "volume": 450207.45, "close_time": 1770537599999, "quote_volume": 160863.050319, "trades": 3564, "taker_buy_base": 214871.85, "taker_buy_quote": 76775.238708 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3567, "high": 0.3646, "low": 0.3552, "close": 0.3643, "volume": 1298516.02, "close_time": 1770551999999, "quote_volume": 466980.885078, "trades": 8474, "taker_buy_base": 752658.04, "taker_buy_quote": 270600.604678 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.3644, "high": 0.3646, "low": 0.3571, "close": 0.3582, "volume": 1647914.12, "close_time": 1770566399999, "quote_volume": 595787.485252, "trades": 8780, "taker_buy_base": 598393.7, "taker_buy_quote": 216335.384227 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.358, "high": 0.3591, "low": 0.3479, "close": 0.3564, "volume": 1740582.67, "close_time": 1770580799999, "quote_volume": 614449.851276, "trades": 8673, "taker_buy_base": 863281.96, "taker_buy_quote": 305554.53402 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3565, "high": 0.3618, "low": 0.3491, "close": 0.3525, "volume": 1312591.18, "close_time": 1770595199999, "quote_volume": 464217.799576, "trades": 8293, "taker_buy_base": 649720.62, "taker_buy_quote": 229915.954684 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3524, "high": 0.3591, "low": 0.3499, "close": 0.3577, "volume": 1389784.41, "close_time": 1770609599999, "quote_volume": 491086.826545, "trades": 8835, "taker_buy_base": 863055.38, "taker_buy_quote": 304982.571062 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3576, "high": 0.3576, "low": 0.35, "close": 0.35, "volume": 611311.15, "close_time": 1770623999999, "quote_volume": 216372.811928, "trades": 3859, "taker_buy_base": 244872.36, "taker_buy_quote": 86777.731609 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3499, "high": 0.3507, "low": 0.3375, "close": 0.3412, "volume": 1713816.5, "close_time": 1770638399999, "quote_volume": 587397.415966, "trades": 8556, "taker_buy_base": 714626.2, "taker_buy_quote": 245304.166326 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3412, "high": 0.35, "low": 0.3393, "close": 0.3493, "volume": 1487268.07, "close_time": 1770652799999, "quote_volume": 511547.489744, "trades": 10475, "taker_buy_base": 862066.33, "taker_buy_quote": 296560.044171 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3492, "high": 0.3597, "low": 0.3459, "close": 0.3588, "volume": 1695903.18, "close_time": 1770667199999, "quote_volume": 601725.963935, "trades": 10794, "taker_buy_base": 891115.19, "taker_buy_quote": 316395.020973 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3588, "high": 0.3609, "low": 0.3516, "close": 0.3539, "volume": 693961.95, "close_time": 1770681599999, "quote_volume": 247238.837903, "trades": 5361, "taker_buy_base": 335639.81, "taker_buy_quote": 119695.54695 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.354, "high": 0.356, "low": 0.3449, "close": 0.3472, "volume": 892597.65, "close_time": 1770695999999, "quote_volume": 312763.487597, "trades": 5373, "taker_buy_base": 394910.27, "taker_buy_quote": 138831.967059 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3471, "high": 0.3492, "low": 0.3376, "close": 0.34, "volume": 1381779.62, "close_time": 1770710399999, "quote_volume": 473620.864963, "trades": 7122, "taker_buy_base": 620230.73, "taker_buy_quote": 212695.964689 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3401, "high": 0.344, "low": 0.3387, "close": 0.3391, "volume": 922805.38, "close_time": 1770724799999, "quote_volume": 314970.362068, "trades": 5016, "taker_buy_base": 470835.85, "taker_buy_quote": 160776.431384 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3391, "high": 0.3434, "low": 0.3365, "close": 0.3417, "volume": 1498231.04, "close_time": 1770739199999, "quote_volume": 509570.338874, "trades": 9592, "taker_buy_base": 829630.08, "taker_buy_quote": 282427.00839 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3418, "high": 0.3455, "low": 0.3356, "close": 0.339, "volume": 1449140.99, "close_time": 1770753599999, "quote_volume": 493601.149907, "trades": 8460, "taker_buy_base": 719979.78, "taker_buy_quote": 245610.312822 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3389, "high": 0.3408, "low": 0.3368, "close": 0.3398, "volume": 608355.63, "close_time": 1770767999999, "quote_volume": 205938.264777, "trades": 3744, "taker_buy_base": 285221.85, "taker_buy_quote": 96623.401251 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3398, "high": 0.3424, "low": 0.3356, "close": 0.3391, "volume": 535648.85, "close_time": 1770782399999, "quote_volume": 181999.198294, "trades": 3636, "taker_buy_base": 237364.95, "taker_buy_quote": 80631.030216 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.339, "high": 0.3393, "low": 0.3254, "close": 0.3266, "volume": 1451417.84, "close_time": 1770796799999, "quote_volume": 479830.521401, "trades": 7673, "taker_buy_base": 627731.52, "taker_buy_quote": 207773.19107 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3265, "high": 0.3277, "low": 0.323, "close": 0.3271, "volume": 965815.79, "close_time": 1770811199999, "quote_volume": 314514.700284, "trades": 4609, "taker_buy_base": 456474.76, "taker_buy_quote": 148656.817365 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.327, "high": 0.3422, "low": 0.3197, "close": 0.3237, "volume": 3193346.57, "close_time": 1770825599999, "quote_volume": 1053913.016512, "trades": 18091, "taker_buy_base": 1611491.5, "taker_buy_quote": 531983.771444 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3237, "high": 0.3326, "low": 0.3211, "close": 0.3306, "volume": 1755707.97, "close_time": 1770839999999, "quote_volume": 575219.327339, "trades": 10706, "taker_buy_base": 939833.97, "taker_buy_quote": 308202.970789 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3305, "high": 0.3358, "low": 0.3267, "close": 0.3295, "volume": 1392971.41, "close_time": 1770854399999, "quote_volume": 461615.597325, "trades": 7032, "taker_buy_base": 740576.7, "taker_buy_quote": 245500.071099 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3296, "high": 0.3354, "low": 0.3296, "close": 0.335, "volume": 647331.11, "close_time": 1770868799999, "quote_volume": 215345.274087, "trades": 4454, "taker_buy_base": 302529.49, "taker_buy_quote": 100638.587532 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3349, "high": 0.3404, "low": 0.3326, "close": 0.3392, "volume": 791142.37, "close_time": 1770883199999, "quote_volume": 266481.32715, "trades": 5406, "taker_buy_base": 424172.03, "taker_buy_quote": 142844.787294 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3393, "high": 0.3426, "low": 0.3364, "close": 0.3403, "volume": 1314350.59, "close_time": 1770897599999, "quote_volume": 446225.464368, "trades": 5222, "taker_buy_base": 605792.82, "taker_buy_quote": 205734.035689 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3402, "high": 0.3404, "low": 0.329, "close": 0.3292, "volume": 1264501.76, "close_time": 1770911999999, "quote_volume": 423253.241002, "trades": 8785, "taker_buy_base": 614917.64, "taker_buy_quote": 206002.327407 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3293, "high": 0.3379, "low": 0.3237, "close": 0.3334, "volume": 2417146.91, "close_time": 1770926399999, "quote_volume": 796324.919537, "trades": 12216, "taker_buy_base": 1169976.2, "taker_buy_quote": 385429.704431 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3335, "high": 0.3388, "low": 0.3296, "close": 0.3379, "volume": 723665.22, "close_time": 1770940799999, "quote_volume": 241348.634284, "trades": 4655, "taker_buy_base": 360939.52, "taker_buy_quote": 120532.722258 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3334, "close": 0.3345, "volume": 547670.5, "close_time": 1770955199999, "quote_volume": 183615.299603, "trades": 2791, "taker_buy_base": 260291.69, "taker_buy_quote": 87287.526642 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3345, "high": 0.3349, "low": 0.3298, "close": 0.3334, "volume": 422100.78, "close_time": 1770969599999, "quote_volume": 140528.336876, "trades": 2726, "taker_buy_base": 229552.6, "taker_buy_quote": 76472.117093 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3334, "high": 0.3389, "low": 0.3331, "close": 0.337, "volume": 758756.21, "close_time": 1770983999999, "quote_volume": 255621.649832, "trades": 3806, "taker_buy_base": 403709.59, "taker_buy_quote": 136014.288132 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.337, "high": 0.3514, "low": 0.3345, "close": 0.3452, "volume": 1574352.59, "close_time": 1770998399999, "quote_volume": 536428.569232, "trades": 9464, "taker_buy_base": 787059.45, "taker_buy_quote": 268459.419114 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3452, "high": 0.3536, "low": 0.3445, "close": 0.3482, "volume": 1350781.48, "close_time": 1771012799999, "quote_volume": 472733.874116, "trades": 6295, "taker_buy_base": 719272.38, "taker_buy_quote": 251678.809581 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3484, "high": 0.355, "low": 0.3482, "close": 0.3503, "volume": 703995.38, "close_time": 1771027199999, "quote_volume": 247612.437989, "trades": 3695, "taker_buy_base": 391725.63, "taker_buy_quote": 137790.87933 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3503, "high": 0.3543, "low": 0.3503, "close": 0.353, "volume": 450271.41, "close_time": 1771041599999, "quote_volume": 158623.734967, "trades": 2390, "taker_buy_base": 229804.91, "taker_buy_quote": 80946.554648 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.353, "high": 0.3534, "low": 0.3489, "close": 0.3506, "volume": 1147162.07, "close_time": 1771055999999, "quote_volume": 401930.087246, "trades": 2822, "taker_buy_base": 781366.34, "taker_buy_quote": 273434.630297 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3507, "high": 0.3568, "low": 0.3506, "close": 0.3558, "volume": 1106901.55, "close_time": 1771070399999, "quote_volume": 391415.495099, "trades": 4167, "taker_buy_base": 561800.45, "taker_buy_quote": 198803.24819 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3559, "high": 0.3574, "low": 0.35, "close": 0.3572, "volume": 876092.24, "close_time": 1771084799999, "quote_volume": 309580.969478, "trades": 4401, "taker_buy_base": 385212.39, "taker_buy_quote": 136062.262876 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3572, "high": 0.3646, "low": 0.3541, "close": 0.3639, "volume": 1352766.96, "close_time": 1771099199999, "quote_volume": 486097.650559, "trades": 6295, "taker_buy_base": 696766.78, "taker_buy_quote": 250253.847652 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.364, "high": 0.3656, "low": 0.36, "close": 0.3611, "volume": 984069.41, "close_time": 1771113599999, "quote_volume": 357133.996165, "trades": 4363, "taker_buy_base": 458163.7, "taker_buy_quote": 166393.099346 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3609, "high": 0.3616, "low": 0.3511, "close": 0.3568, "volume": 1096231.35, "close_time": 1771127999999, "quote_volume": 390473.517338, "trades": 5990, "taker_buy_base": 529854.74, "taker_buy_quote": 188916.321283 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3568, "high": 0.3619, "low": 0.3563, "close": 0.3607, "volume": 1207535.32, "close_time": 1771142399999, "quote_volume": 433468.789715, "trades": 5681, "taker_buy_base": 675599.16, "taker_buy_quote": 242528.830117 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3607, "high": 0.3612, "low": 0.3517, "close": 0.3547, "volume": 1077565.69, "close_time": 1771156799999, "quote_volume": 382441.857972, "trades": 5211, "taker_buy_base": 482190.9, "taker_buy_quote": 171064.768097 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3548, "high": 0.3555, "low": 0.3409, "close": 0.3444, "volume": 1980642.15, "close_time": 1771171199999, "quote_volume": 685644.155851, "trades": 8913, "taker_buy_base": 875514.92, "taker_buy_quote": 303047.689196 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.3443, "high": 0.3443, "low": 0.3331, "close": 0.3353, "volume": 1883824.64, "close_time": 1771185599999, "quote_volume": 637546.546169, "trades": 8581, "taker_buy_base": 906035.44, "taker_buy_quote": 306524.118601 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.3354, "high": 0.3397, "low": 0.3342, "close": 0.3393, "volume": 890606.68, "close_time": 1771199999999, "quote_volume": 300661.425173, "trades": 3474, "taker_buy_base": 467596.69, "taker_buy_quote": 158013.288629 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3393, "high": 0.3421, "low": 0.3375, "close": 0.3392, "volume": 619891.01, "close_time": 1771214399999, "quote_volume": 210184.274693, "trades": 2899, "taker_buy_base": 347047.47, "taker_buy_quote": 117701.547582 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.339, "high": 0.3434, "low": 0.3365, "close": 0.34, "volume": 639861.37, "close_time": 1771228799999, "quote_volume": 217627.933205, "trades": 3072, "taker_buy_base": 339350.97, "taker_buy_quote": 115449.204293 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3399, "high": 0.3434, "low": 0.3355, "close": 0.3391, "volume": 1006744.43, "close_time": 1771243199999, "quote_volume": 342425.638886, "trades": 3950, "taker_buy_base": 451648.34, "taker_buy_quote": 153734.740715 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3391, "high": 0.3477, "low": 0.3324, "close": 0.3349, "volume": 1788444.54, "close_time": 1771257599999, "quote_volume": 606688.791419, "trades": 10915, "taker_buy_base": 935554.81, "taker_buy_quote": 318018.248541 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3348, "high": 0.3409, "low": 0.3346, "close": 0.3402, "volume": 2028113.83, "close_time": 1771271999999, "quote_volume": 687168.243402, "trades": 6206, "taker_buy_base": 1159375.12, "taker_buy_quote": 392725.924556 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3403, "high": 0.3488, "low": 0.3396, "close": 0.3463, "volume": 960751.35, "close_time": 1771286399999, "quote_volume": 331401.060071, "trades": 3740, "taker_buy_base": 599648.61, "taker_buy_quote": 206824.766481 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3464, "high": 0.3466, "low": 0.3416, "close": 0.3433, "volume": 444839.16, "close_time": 1771300799999, "quote_volume": 153281.975516, "trades": 2854, "taker_buy_base": 202326.36, "taker_buy_quote": 69716.496789 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3379, "close": 0.341, "volume": 351516.55, "close_time": 1771315199999, "quote_volume": 120046.10862, "trades": 2430, "taker_buy_base": 163336.7, "taker_buy_quote": 55816.542443 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.341, "high": 0.3422, "low": 0.3362, "close": 0.3384, "volume": 564443.19, "close_time": 1771329599999, "quote_volume": 191090.669938, "trades": 2673, "taker_buy_base": 250723.68, "taker_buy_quote": 84871.763384 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3384, "high": 0.3466, "low": 0.3353, "close": 0.3416, "volume": 1961400.1, "close_time": 1771343999999, "quote_volume": 668152.008906, "trades": 9724, "taker_buy_base": 1185580.02, "taker_buy_quote": 403927.129572 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3417, "high": 0.3466, "low": 0.336, "close": 0.3417, "volume": 1558220.36, "close_time": 1771358399999, "quote_volume": 533374.551555, "trades": 7979, "taker_buy_base": 871438.0, "taker_buy_quote": 298477.521723 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3416, "high": 0.3425, "low": 0.3395, "close": 0.3404, "volume": 258177.83, "close_time": 1771372799999, "quote_volume": 87999.159741, "trades": 2186, "taker_buy_base": 121180.37, "taker_buy_quote": 41325.797182 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3403, "high": 0.3415, "low": 0.3364, "close": 0.3409, "volume": 282719.09, "close_time": 1771387199999, "quote_volume": 95863.172771, "trades": 2241, "taker_buy_base": 132703.42, "taker_buy_quote": 45020.851293 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3408, "high": 0.3457, "low": 0.3401, "close": 0.3447, "volume": 226946.59, "close_time": 1771401599999, "quote_volume": 77655.621393, "trades": 1711, "taker_buy_base": 117605.49, "taker_buy_quote": 40259.180933 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3449, "high": 0.3468, "low": 0.3383, "close": 0.3403, "volume": 652110.19, "close_time": 1771415999999, "quote_volume": 224094.695389, "trades": 3167, "taker_buy_base": 331883.1, "taker_buy_quote": 113996.685259 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3401, "high": 0.3443, "low": 0.333, "close": 0.3398, "volume": 1247381.09, "close_time": 1771430399999, "quote_volume": 422078.687951, "trades": 7268, "taker_buy_base": 685130.38, "taker_buy_quote": 232115.850469 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3399, "high": 0.3403, "low": 0.3268, "close": 0.3292, "volume": 1266272.53, "close_time": 1771444799999, "quote_volume": 421934.633192, "trades": 7087, "taker_buy_base": 633341.31, "taker_buy_quote": 210908.424057 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3292, "high": 0.331, "low": 0.3269, "close": 0.3295, "volume": 710331.63, "close_time": 1771459199999, "quote_volume": 233644.354574, "trades": 2932, "taker_buy_base": 366070.99, "taker_buy_quote": 120468.998 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3294, "high": 0.3328, "low": 0.3281, "close": 0.3323, "volume": 535312.39, "close_time": 1771473599999, "quote_volume": 177176.25605, "trades": 3020, "taker_buy_base": 272540.22, "taker_buy_quote": 90299.069128 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3323, "high": 0.3335, "low": 0.3286, "close": 0.33, "volume": 764526.6, "close_time": 1771487999999, "quote_volume": 252803.988744, "trades": 3193, "taker_buy_base": 313487.28, "taker_buy_quote": 103732.741573 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3299, "high": 0.3299, "low": 0.3229, "close": 0.3231, "volume": 1179450.15, "close_time": 1771502399999, "quote_volume": 384358.824525, "trades": 4827, "taker_buy_base": 575652.75, "taker_buy_quote": 187576.332137 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3232, "high": 0.3248, "low": 0.316, "close": 0.3186, "volume": 1322561.93, "close_time": 1771516799999, "quote_volume": 423183.283733, "trades": 7016, "taker_buy_base": 651817.04, "taker_buy_quote": 208738.047237 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3185, "high": 0.3229, "low": 0.3145, "close": 0.3213, "volume": 919209.69, "close_time": 1771531199999, "quote_volume": 293545.410905, "trades": 5498, "taker_buy_base": 519422.87, "taker_buy_quote": 165901.820877 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3212, "high": 0.3232, "low": 0.3202, "close": 0.3231, "volume": 276631.36, "close_time": 1771545599999, "quote_volume": 88957.060883, "trades": 1544, "taker_buy_base": 133724.06, "taker_buy_quote": 43025.195303 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3231, "high": 0.3257, "low": 0.3222, "close": 0.3242, "volume": 462929.7, "close_time": 1771559999999, "quote_volume": 150050.863455, "trades": 2505, "taker_buy_base": 188299.12, "taker_buy_quote": 61083.488265 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3242, "high": 0.3263, "low": 0.3208, "close": 0.3256, "volume": 516368.52, "close_time": 1771574399999, "quote_volume": 167387.850828, "trades": 2920, "taker_buy_base": 265498.23, "taker_buy_quote": 86069.003637 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3255, "high": 0.3306, "low": 0.3232, "close": 0.3241, "volume": 2212326.11, "close_time": 1771588799999, "quote_volume": 724961.79472, "trades": 6251, "taker_buy_base": 1027387.77, "taker_buy_quote": 336954.448164 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3242, "high": 0.3316, "low": 0.3163, "close": 0.33, "volume": 2039650.04, "close_time": 1771603199999, "quote_volume": 660827.129396, "trades": 11263, "taker_buy_base": 1076396.9, "taker_buy_quote": 349026.387366 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.33, "high": 0.3332, "low": 0.3236, "close": 0.3294, "volume": 2157209.41, "close_time": 1771617599999, "quote_volume": 710413.143364, "trades": 10505, "taker_buy_base": 1110138.03, "taker_buy_quote": 365711.764124 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3293, "high": 0.331, "low": 0.3279, "close": 0.3301, "volume": 464469.61, "close_time": 1771631999999, "quote_volume": 153142.655835, "trades": 2284, "taker_buy_base": 230487.51, "taker_buy_quote": 76002.49756 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3302, "high": 0.3309, "low": 0.3275, "close": 0.3288, "volume": 296450.63, "close_time": 1771646399999, "quote_volume": 97488.646026, "trades": 1703, "taker_buy_base": 147430.98, "taker_buy_quote": 48521.405633 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3287, "high": 0.3316, "low": 0.3281, "close": 0.329, "volume": 339448.69, "close_time": 1771660799999, "quote_volume": 111855.6714, "trades": 1623, "taker_buy_base": 133651.1, "taker_buy_quote": 44041.31868 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3289, "high": 0.3378, "low": 0.3288, "close": 0.3356, "volume": 1268799.3, "close_time": 1771675199999, "quote_volume": 424083.592559, "trades": 4117, "taker_buy_base": 632927.82, "taker_buy_quote": 211500.555943 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3357, "high": 0.337, "low": 0.3334, "close": 0.335, "volume": 820066.72, "close_time": 1771689599999, "quote_volume": 274749.50185, "trades": 3177, "taker_buy_base": 381176.68, "taker_buy_quote": 127802.146685 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3349, "high": 0.335, "low": 0.3296, "close": 0.3311, "volume": 964721.37, "close_time": 1771703999999, "quote_volume": 320071.555882, "trades": 3470, "taker_buy_base": 351183.95, "taker_buy_quote": 116498.87604 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.331, "high": 0.3314, "low": 0.3273, "close": 0.3276, "volume": 488204.34, "close_time": 1771718399999, "quote_volume": 160677.816674, "trades": 1889, "taker_buy_base": 190317.84, "taker_buy_quote": 62660.876298 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3275, "high": 0.3276, "low": 0.3209, "close": 0.3222, "volume": 875638.57, "close_time": 1771732799999, "quote_volume": 284144.106232, "trades": 3006, "taker_buy_base": 253254.83, "taker_buy_quote": 82117.27739 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3222, "high": 0.3226, "low": 0.3206, "close": 0.3208, "volume": 382310.03, "close_time": 1771747199999, "quote_volume": 122910.195716, "trades": 1574, "taker_buy_base": 169288.41, "taker_buy_quote": 54452.096478 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3207, "high": 0.3226, "low": 0.3164, "close": 0.3165, "volume": 3166997.1, "close_time": 1771761599999, "quote_volume": 1009623.408573, "trades": 4338, "taker_buy_base": 2018167.14, "taker_buy_quote": 642780.659447 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3165, "high": 0.3166, "low": 0.3074, "close": 0.3122, "volume": 2103498.72, "close_time": 1771775999999, "quote_volume": 651680.976616, "trades": 5558, "taker_buy_base": 978543.44, "taker_buy_quote": 303390.74039 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3122, "high": 0.3126, "low": 0.309, "close": 0.3092, "volume": 445897.79, "close_time": 1771790399999, "quote_volume": 138490.269591, "trades": 1708, "taker_buy_base": 215239.85, "taker_buy_quote": 66857.234549 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3092, "high": 0.3097, "low": 0.3049, "close": 0.308, "volume": 487221.66, "close_time": 1771804799999, "quote_volume": 149544.649306, "trades": 2124, "taker_buy_base": 218666.04, "taker_buy_quote": 67085.370491 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.308, "high": 0.3088, "low": 0.2904, "close": 0.2958, "volume": 3172582.36, "close_time": 1771819199999, "quote_volume": 940319.563951, "trades": 14433, "taker_buy_base": 1563256.75, "taker_buy_quote": 463599.913069 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2958, "high": 0.3021, "low": 0.2925, "close": 0.3009, "volume": 1052803.52, "close_time": 1771833599999, "quote_volume": 313230.199133, "trades": 3698, "taker_buy_base": 551539.45, "taker_buy_quote": 164050.445391 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3009, "high": 0.3101, "low": 0.3004, "close": 0.3085, "volume": 894566.67, "close_time": 1771847999999, "quote_volume": 273011.024153, "trades": 4089, "taker_buy_base": 503016.45, "taker_buy_quote": 153255.712984 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3086, "high": 0.3133, "low": 0.2972, "close": 0.298, "volume": 4267881.72, "close_time": 1771862399999, "quote_volume": 1303397.69229, "trades": 11700, "taker_buy_base": 2312628.97, "taker_buy_quote": 706716.854418 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2979, "high": 0.3003, "low": 0.2936, "close": 0.2967, "volume": 1237332.87, "close_time": 1771876799999, "quote_volume": 367155.244806, "trades": 5520, "taker_buy_base": 559510.76, "taker_buy_quote": 166213.658126 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2967, "high": 0.3027, "low": 0.2961, "close": 0.2988, "volume": 710231.83, "close_time": 1771891199999, "quote_volume": 212500.319366, "trades": 2762, "taker_buy_base": 403611.89, "taker_buy_quote": 120681.652692 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2989, "high": 0.3011, "low": 0.2935, "close": 0.2965, "volume": 1042776.09, "close_time": 1771905599999, "quote_volume": 310223.454451, "trades": 5523, "taker_buy_base": 490530.41, "taker_buy_quote": 145953.258305 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2964, "high": 0.2969, "low": 0.2925, "close": 0.2941, "volume": 547716.81, "close_time": 1771919999999, "quote_volume": 161297.32765, "trades": 2927, "taker_buy_base": 244254.36, "taker_buy_quote": 71961.569253 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2941, "high": 0.2962, "low": 0.2923, "close": 0.2952, "volume": 903906.42, "close_time": 1771934399999, "quote_volume": 266039.735039, "trades": 2747, "taker_buy_base": 467697.13, "taker_buy_quote": 137565.104463 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2953, "high": 0.302, "low": 0.2923, "close": 0.3001, "volume": 1157267.61, "close_time": 1771948799999, "quote_volume": 344210.698344, "trades": 5876, "taker_buy_base": 578231.53, "taker_buy_quote": 171838.245996 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2999, "high": 0.303, "low": 0.2982, "close": 0.3001, "volume": 1083115.35, "close_time": 1771963199999, "quote_volume": 325734.642389, "trades": 4436, "taker_buy_base": 598946.4, "taker_buy_quote": 180103.892554 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3, "high": 0.3009, "low": 0.297, "close": 0.2995, "volume": 626269.49, "close_time": 1771977599999, "quote_volume": 186892.800547, "trades": 2262, "taker_buy_base": 248292.65, "taker_buy_quote": 74081.666052 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2996, "high": 0.3136, "low": 0.2983, "close": 0.3043, "volume": 2535205.81, "close_time": 1771991999999, "quote_volume": 772190.137866, "trades": 8992, "taker_buy_base": 1073816.1, "taker_buy_quote": 328685.274424 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3042, "high": 0.3058, "low": 0.2996, "close": 0.3034, "volume": 523111.83, "close_time": 1772006399999, "quote_volume": 158551.059585, "trades": 3019, "taker_buy_base": 303499.8, "taker_buy_quote": 92003.573476 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3034, "high": 0.3073, "low": 0.3022, "close": 0.3063, "volume": 501771.61, "close_time": 1772020799999, "quote_volume": 153214.441699, "trades": 3000, "taker_buy_base": 227598.7, "taker_buy_quote": 69531.500245 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.3062, "high": 0.3273, "low": 0.3061, "close": 0.3254, "volume": 1727433.91, "close_time": 1772035199999, "quote_volume": 547012.1189, "trades": 8761, "taker_buy_base": 956054.19, "taker_buy_quote": 302370.278905 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.3255, "high": 0.3362, "low": 0.3255, "close": 0.3361, "volume": 1631020.34, "close_time": 1772049599999, "quote_volume": 540213.234981, "trades": 10413, "taker_buy_base": 748517.3, "taker_buy_quote": 247788.096875 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3362, "high": 0.3444, "low": 0.3243, "close": 0.3284, "volume": 2504013.67, "close_time": 1772063999999, "quote_volume": 837663.348744, "trades": 14385, "taker_buy_base": 1079529.57, "taker_buy_quote": 361780.563692 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3283, "high": 0.33, "low": 0.3226, "close": 0.3266, "volume": 1236927.45, "close_time": 1772078399999, "quote_volume": 404456.313554, "trades": 7078, "taker_buy_base": 674098.29, "taker_buy_quote": 220376.172815 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.3265, "high": 0.3298, "low": 0.3203, "close": 0.3213, "volume": 2623395.53, "close_time": 1772092799999, "quote_volume": 847686.699223, "trades": 10670, "taker_buy_base": 1222888.57, "taker_buy_quote": 395583.269092 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.3214, "high": 0.3253, "low": 0.3167, "close": 0.3172, "volume": 1085266.32, "close_time": 1772107199999, "quote_volume": 348919.051993, "trades": 5494, "taker_buy_base": 599528.05, "taker_buy_quote": 193002.552995 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.3172, "high": 0.3215, "low": 0.3138, "close": 0.3171, "volume": 1863054.85, "close_time": 1772121599999, "quote_volume": 591541.53241, "trades": 9508, "taker_buy_base": 854271.12, "taker_buy_quote": 271231.483856 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.3171, "high": 0.3171, "low": 0.3057, "close": 0.3138, "volume": 2010269.31, "close_time": 1772135999999, "quote_volume": 624458.060762, "trades": 8691, "taker_buy_base": 994402.43, "taker_buy_quote": 309124.781854 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3137, "high": 0.3154, "low": 0.3113, "close": 0.3125, "volume": 697995.94, "close_time": 1772150399999, "quote_volume": 218759.994658, "trades": 3269, "taker_buy_base": 375343.2, "taker_buy_quote": 117654.184713 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3125, "high": 0.3144, "low": 0.3082, "close": 0.3137, "volume": 1301884.71, "close_time": 1772164799999, "quote_volume": 403723.01708, "trades": 4031, "taker_buy_base": 699885.29, "taker_buy_quote": 217148.919928 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.3135, "high": 0.3186, "low": 0.3122, "close": 0.3169, "volume": 1110888.18, "close_time": 1772179199999, "quote_volume": 350272.994121, "trades": 4583, "taker_buy_base": 559995.27, "taker_buy_quote": 176664.288089 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.3168, "high": 0.32, "low": 0.3062, "close": 0.3077, "volume": 2173034.96, "close_time": 1772193599999, "quote_volume": 681957.668612, "trades": 9947, "taker_buy_base": 1040372.62, "taker_buy_quote": 326590.109391 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3076, "high": 0.3085, "low": 0.3022, "close": 0.3046, "volume": 1809889.18, "close_time": 1772207999999, "quote_volume": 552701.621653, "trades": 9708, "taker_buy_base": 854971.52, "taker_buy_quote": 261063.831158 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3045, "high": 0.3046, "low": 0.2963, "close": 0.2984, "volume": 1206024.02, "close_time": 1772222399999, "quote_volume": 362672.901898, "trades": 6515, "taker_buy_base": 592603.6, "taker_buy_quote": 178152.058833 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2984, "high": 0.301, "low": 0.2933, "close": 0.3008, "volume": 1301900.17, "close_time": 1772236799999, "quote_volume": 388032.465514, "trades": 5120, "taker_buy_base": 763875.12, "taker_buy_quote": 227777.647134 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3008, "high": 0.3035, "low": 0.3001, "close": 0.3001, "volume": 532531.45, "close_time": 1772251199999, "quote_volume": 160737.487651, "trades": 1960, "taker_buy_base": 248673.02, "taker_buy_quote": 75045.84981 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3001, "high": 0.3008, "low": 0.281, "close": 0.2882, "volume": 3668933.85, "close_time": 1772265599999, "quote_volume": 1061074.352316, "trades": 17206, "taker_buy_base": 1758555.5, "taker_buy_quote": 508899.507796 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2882, "high": 0.2886, "low": 0.2816, "close": 0.2819, "volume": 1601014.74, "close_time": 1772279999999, "quote_volume": 456874.672586, "trades": 7438, "taker_buy_base": 874651.74, "taker_buy_quote": 249777.46373 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2821, "high": 0.2921, "low": 0.2809, "close": 0.289, "volume": 2720089.59, "close_time": 1772294399999, "quote_volume": 778683.275878, "trades": 10998, "taker_buy_base": 1448592.49, "taker_buy_quote": 414105.428892 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2888, "high": 0.3024, "low": 0.2873, "close": 0.3004, "volume": 1775922.38, "close_time": 1772308799999, "quote_volume": 520597.678662, "trades": 6672, "taker_buy_base": 953333.52, "taker_buy_quote": 279435.850897 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3004, "high": 0.309, "low": 0.2997, "close": 0.3065, "volume": 1222787.06, "close_time": 1772323199999, "quote_volume": 372348.148296, "trades": 6043, "taker_buy_base": 633639.93, "taker_buy_quote": 192968.993594 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3066, "high": 0.3208, "low": 0.3017, "close": 0.3126, "volume": 2112732.71, "close_time": 1772337599999, "quote_volume": 660477.592274, "trades": 10516, "taker_buy_base": 1146749.09, "taker_buy_quote": 358796.830822 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.3126, "high": 0.315, "low": 0.3088, "close": 0.3112, "volume": 1574379.24, "close_time": 1772351999999, "quote_volume": 491168.736094, "trades": 5721, "taker_buy_base": 808690.8, "taker_buy_quote": 252152.083908 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3113, "high": 0.3119, "low": 0.3017, "close": 0.3028, "volume": 1398457.6, "close_time": 1772366399999, "quote_volume": 426880.503161, "trades": 6650, "taker_buy_base": 735771.05, "taker_buy_quote": 224538.510025 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3028, "high": 0.3085, "low": 0.2989, "close": 0.3036, "volume": 1883150.65, "close_time": 1772380799999, "quote_volume": 573266.014668, "trades": 9632, "taker_buy_base": 952754.95, "taker_buy_quote": 290192.96252 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3037, "high": 0.3066, "low": 0.2967, "close": 0.2979, "volume": 1613152.35, "close_time": 1772395199999, "quote_volume": 485511.915532, "trades": 8311, "taker_buy_base": 799446.04, "taker_buy_quote": 240635.978829 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2979, "high": 0.3034, "low": 0.2933, "close": 0.3, "volume": 1489593.63, "close_time": 1772409599999, "quote_volume": 443993.999417, "trades": 7257, "taker_buy_base": 735666.97, "taker_buy_quote": 219401.090895 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3001, "high": 0.3095, "low": 0.3, "close": 0.3076, "volume": 947997.36, "close_time": 1772423999999, "quote_volume": 289366.708896, "trades": 6005, "taker_buy_base": 440978.47, "taker_buy_quote": 134618.694906 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3077, "high": 0.3085, "low": 0.2971, "close": 0.2986, "volume": 1510226.58, "close_time": 1772438399999, "quote_volume": 455498.489584, "trades": 5626, "taker_buy_base": 463027.4, "taker_buy_quote": 140356.316617 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2985, "high": 0.3036, "low": 0.2956, "close": 0.3014, "volume": 1395017.96, "close_time": 1772452799999, "quote_volume": 418963.050438, "trades": 5980, "taker_buy_base": 711975.5, "taker_buy_quote": 214053.280859 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3016, "high": 0.3199, "low": 0.2986, "close": 0.3165, "volume": 2713941.11, "close_time": 1772467199999, "quote_volume": 835117.772491, "trades": 16939, "taker_buy_base": 1414706.67, "taker_buy_quote": 435934.878649 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.3165, "high": 0.3204, "low": 0.3085, "close": 0.3114, "volume": 3737912.85, "close_time": 1772481599999, "quote_volume": 1171737.30171, "trades": 13999, "taker_buy_base": 2140242.96, "taker_buy_quote": 670973.910654 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3115, "high": 0.3135, "low": 0.305, "close": 0.3068, "volume": 1702754.04, "close_time": 1772495999999, "quote_volume": 526257.543601, "trades": 7298, "taker_buy_base": 883585.24, "taker_buy_quote": 273107.944225 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.3069, "high": 0.3072, "low": 0.299, "close": 0.3052, "volume": 2087995.48, "close_time": 1772510399999, "quote_volume": 634085.848765, "trades": 6681, "taker_buy_base": 752019.24, "taker_buy_quote": 228953.507109 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.3052, "high": 0.3057, "low": 0.3015, "close": 0.3035, "volume": 1036710.42, "close_time": 1772524799999, "quote_volume": 314218.860934, "trades": 4351, "taker_buy_base": 539051.8, "taker_buy_quote": 163332.107433 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3036, "high": 0.3042, "low": 0.2971, "close": 0.2998, "volume": 1725332.03, "close_time": 1772539199999, "quote_volume": 516908.444316, "trades": 6537, "taker_buy_base": 801121.01, "taker_buy_quote": 240024.232817 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2998, "high": 0.3054, "low": 0.2959, "close": 0.3028, "volume": 1256614.92, "close_time": 1772553599999, "quote_volume": 377067.338382, "trades": 8489, "taker_buy_base": 562797.88, "taker_buy_quote": 169056.292216 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3026, "high": 0.3116, "low": 0.3013, "close": 0.3051, "volume": 3057557.87, "close_time": 1772567999999, "quote_volume": 933765.583646, "trades": 14682, "taker_buy_base": 1803351.88, "taker_buy_quote": 550563.933819 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3051, "high": 0.3064, "low": 0.2996, "close": 0.3035, "volume": 832472.57, "close_time": 1772582399999, "quote_volume": 252313.741758, "trades": 4683, "taker_buy_base": 363196.97, "taker_buy_quote": 110229.282566 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3035, "high": 0.307, "low": 0.2999, "close": 0.3035, "volume": 1250605.24, "close_time": 1772596799999, "quote_volume": 379606.998857, "trades": 6234, "taker_buy_base": 535403.15, "taker_buy_quote": 162570.850424 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3034, "high": 0.3074, "low": 0.3005, "close": 0.3067, "volume": 743583.65, "close_time": 1772611199999, "quote_volume": 225444.938088, "trades": 4227, "taker_buy_base": 403552.45, "taker_buy_quote": 122375.558982 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3066, "high": 0.3181, "low": 0.3061, "close": 0.3102, "volume": 2013080.65, "close_time": 1772625599999, "quote_volume": 630461.232661, "trades": 8627, "taker_buy_base": 1068205.11, "taker_buy_quote": 334737.15044 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.3102, "high": 0.3261, "low": 0.3076, "close": 0.3261, "volume": 2716180.15, "close_time": 1772639999999, "quote_volume": 859659.120268, "trades": 12317, "taker_buy_base": 1403974.99, "taker_buy_quote": 444170.515166 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.3262, "high": 0.3272, "low": 0.3182, "close": 0.3247, "volume": 1766408.39, "close_time": 1772654399999, "quote_volume": 570385.110436, "trades": 8976, "taker_buy_base": 890951.59, "taker_buy_quote": 287562.838636 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.3247, "high": 0.3252, "low": 0.3149, "close": 0.3175, "volume": 1191921.15, "close_time": 1772668799999, "quote_volume": 381683.345226, "trades": 5215, "taker_buy_base": 580460.05, "taker_buy_quote": 185798.587512 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3174, "high": 0.3187, "low": 0.3139, "close": 0.315, "volume": 682779.83, "close_time": 1772683199999, "quote_volume": 216104.579396, "trades": 3368, "taker_buy_base": 385631.29, "taker_buy_quote": 122045.932438 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.3149, "high": 0.3173, "low": 0.3106, "close": 0.3123, "volume": 588437.13, "close_time": 1772697599999, "quote_volume": 185110.126984, "trades": 3204, "taker_buy_base": 302713.63, "taker_buy_quote": 95319.384793 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.3123, "high": 0.3182, "low": 0.3117, "close": 0.3147, "volume": 1322295.8, "close_time": 1772711999999, "quote_volume": 417426.561334, "trades": 4839, "taker_buy_base": 674535.58, "taker_buy_quote": 213280.368999 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.3147, "high": 0.3214, "low": 0.3113, "close": 0.3139, "volume": 1950842.54, "close_time": 1772726399999, "quote_volume": 615550.127869, "trades": 9717, "taker_buy_base": 1028373.82, "taker_buy_quote": 324518.452091 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3138, "high": 0.3159, "low": 0.3049, "close": 0.3127, "volume": 1908889.75, "close_time": 1772740799999, "quote_volume": 590372.478563, "trades": 8274, "taker_buy_base": 807549.3, "taker_buy_quote": 249692.847209 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.3127, "high": 0.3173, "low": 0.3118, "close": 0.3123, "volume": 522931.11, "close_time": 1772755199999, "quote_volume": 164440.608469, "trades": 3866, "taker_buy_base": 276343.87, "taker_buy_quote": 87012.458537 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3124, "high": 0.3155, "low": 0.3108, "close": 0.3152, "volume": 258919.44, "close_time": 1772769599999, "quote_volume": 81165.709544, "trades": 2206, "taker_buy_base": 121712.12, "taker_buy_quote": 38180.933797 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3153, "high": 0.3165, "low": 0.3107, "close": 0.3162, "volume": 418368.43, "close_time": 1772783999999, "quote_volume": 131171.248181, "trades": 2824, "taker_buy_base": 226915.47, "taker_buy_quote": 71163.643962 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.316, "high": 0.316, "low": 0.3085, "close": 0.3091, "volume": 600748.44, "close_time": 1772798399999, "quote_volume": 187284.560671, "trades": 3470, "taker_buy_base": 259259.35, "taker_buy_quote": 80766.950924 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.309, "high": 0.3113, "low": 0.2929, "close": 0.2954, "volume": 3866428.09, "close_time": 1772812799999, "quote_volume": 1163706.404788, "trades": 17050, "taker_buy_base": 1936487.93, "taker_buy_quote": 582758.758582 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2953, "high": 0.2978, "low": 0.2918, "close": 0.2969, "volume": 813175.17, "close_time": 1772827199999, "quote_volume": 240049.547657, "trades": 4713, "taker_buy_base": 442940.44, "taker_buy_quote": 130866.51071 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2969, "high": 0.2986, "low": 0.2957, "close": 0.2973, "volume": 905451.4, "close_time": 1772841599999, "quote_volume": 269194.243828, "trades": 3221, "taker_buy_base": 646627.12, "taker_buy_quote": 192251.97298 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2972, "high": 0.2981, "low": 0.2951, "close": 0.2954, "volume": 361711.46, "close_time": 1772855999999, "quote_volume": 107221.260288, "trades": 1446, "taker_buy_base": 213312.58, "taker_buy_quote": 63210.297671 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2953, "high": 0.2967, "low": 0.2931, "close": 0.2947, "volume": 326472.42, "close_time": 1772870399999, "quote_volume": 96213.060086, "trades": 1556, "taker_buy_base": 185750.48, "taker_buy_quote": 54742.701802 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2946, "high": 0.2961, "low": 0.2939, "close": 0.2944, "volume": 852826.65, "close_time": 1772884799999, "quote_volume": 251685.451083, "trades": 1786, "taker_buy_base": 467406.45, "taker_buy_quote": 137991.80986 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2943, "high": 0.2945, "low": 0.2886, "close": 0.2891, "volume": 1729560.67, "close_time": 1772899199999, "quote_volume": 504471.536906, "trades": 3546, "taker_buy_base": 1098991.9, "taker_buy_quote": 320314.728491 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.289, "high": 0.2905, "low": 0.2843, "close": 0.2848, "volume": 1896753.75, "close_time": 1772913599999, "quote_volume": 545169.190144, "trades": 3768, "taker_buy_base": 1097177.65, "taker_buy_quote": 315218.526959 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2848, "high": 0.2864, "low": 0.282, "close": 0.2835, "volume": 1856657.94, "close_time": 1772927999999, "quote_volume": 526900.625974, "trades": 3793, "taker_buy_base": 1107805.13, "taker_buy_quote": 314355.386787 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2836, "high": 0.2845, "low": 0.2754, "close": 0.2755, "volume": 1999634.0, "close_time": 1772942399999, "quote_volume": 559276.777081, "trades": 4041, "taker_buy_base": 1224022.13, "taker_buy_quote": 342750.804182 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2755, "high": 0.2798, "low": 0.2704, "close": 0.2796, "volume": 2299722.86, "close_time": 1772956799999, "quote_volume": 632180.789269, "trades": 4843, "taker_buy_base": 1420456.23, "taker_buy_quote": 390617.954951 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2795, "high": 0.2873, "low": 0.2787, "close": 0.2853, "volume": 1206553.66, "close_time": 1772971199999, "quote_volume": 342433.279803, "trades": 4636, "taker_buy_base": 620733.76, "taker_buy_quote": 176205.762486 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2854, "high": 0.2874, "low": 0.2812, "close": 0.2831, "volume": 1406866.19, "close_time": 1772985599999, "quote_volume": 399362.169619, "trades": 5920, "taker_buy_base": 634647.26, "taker_buy_quote": 180175.789709 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2829, "high": 0.2868, "low": 0.2793, "close": 0.2854, "volume": 1146931.46, "close_time": 1772999999999, "quote_volume": 324842.608085, "trades": 5067, "taker_buy_base": 577934.86, "taker_buy_quote": 163688.28936 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2855, "high": 0.2865, "low": 0.2756, "close": 0.28, "volume": 1802196.65, "close_time": 1773014399999, "quote_volume": 505796.808632, "trades": 8294, "taker_buy_base": 846890.37, "taker_buy_quote": 237542.685735 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2799, "high": 0.2879, "low": 0.2799, "close": 0.284, "volume": 1348586.13, "close_time": 1773028799999, "quote_volume": 382652.953477, "trades": 6952, "taker_buy_base": 675708.52, "taker_buy_quote": 191709.89098 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2841, "high": 0.29, "low": 0.2813, "close": 0.285, "volume": 1221482.79, "close_time": 1773043199999, "quote_volume": 349651.420523, "trades": 4925, "taker_buy_base": 710904.47, "taker_buy_quote": 203380.014238 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2851, "high": 0.2875, "low": 0.2819, "close": 0.2827, "volume": 1820884.78, "close_time": 1773057599999, "quote_volume": 518540.197776, "trades": 5604, "taker_buy_base": 606743.73, "taker_buy_quote": 172962.766753 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2828, "high": 0.2889, "low": 0.2818, "close": 0.2874, "volume": 1980199.61, "close_time": 1773071999999, "quote_volume": 564988.806514, "trades": 7975, "taker_buy_base": 1054511.85, "taker_buy_quote": 300940.475767 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2874, "high": 0.2965, "low": 0.2858, "close": 0.2907, "volume": 2225509.35, "close_time": 1773086399999, "quote_volume": 644819.266083, "trades": 7893, "taker_buy_base": 1195495.84, "taker_buy_quote": 346182.008209 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2907, "high": 0.2917, "low": 0.2824, "close": 0.2834, "volume": 1148776.72, "close_time": 1773100799999, "quote_volume": 328712.853304, "trades": 4233, "taker_buy_base": 436791.29, "taker_buy_quote": 125437.6884 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2833, "high": 0.2911, "low": 0.2813, "close": 0.2848, "volume": 2362355.23, "close_time": 1773115199999, "quote_volume": 674893.447707, "trades": 6849, "taker_buy_base": 977639.0, "taker_buy_quote": 279979.592711 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2848, "high": 0.2884, "low": 0.2834, "close": 0.2869, "volume": 1083967.94, "close_time": 1773129599999, "quote_volume": 309863.712903, "trades": 3798, "taker_buy_base": 628045.33, "taker_buy_quote": 179488.21186 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.287, "high": 0.2907, "low": 0.2838, "close": 0.2871, "volume": 2445713.08, "close_time": 1773143999999, "quote_volume": 703033.442211, "trades": 7558, "taker_buy_base": 1169705.47, "taker_buy_quote": 336175.203106 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2871, "high": 0.2951, "low": 0.2808, "close": 0.2928, "volume": 1927039.53, "close_time": 1773158399999, "quote_volume": 555364.558652, "trades": 10060, "taker_buy_base": 870799.66, "taker_buy_quote": 251007.741156 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2928, "high": 0.2949, "low": 0.2888, "close": 0.2926, "volume": 1546226.09, "close_time": 1773172799999, "quote_volume": 451443.821257, "trades": 9145, "taker_buy_base": 731533.41, "taker_buy_quote": 213530.071846 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2926, "high": 0.2963, "low": 0.287, "close": 0.2936, "volume": 1121422.11, "close_time": 1773187199999, "quote_volume": 328658.118166, "trades": 5257, "taker_buy_base": 569872.4, "taker_buy_quote": 166939.106286 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2937, "high": 0.295, "low": 0.2888, "close": 0.2912, "volume": 694630.04, "close_time": 1773201599999, "quote_volume": 202937.073006, "trades": 3766, "taker_buy_base": 323708.11, "taker_buy_quote": 94508.846046 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2911, "high": 0.2938, "low": 0.2869, "close": 0.2882, "volume": 619283.52, "close_time": 1773215999999, "quote_volume": 179316.846463, "trades": 3286, "taker_buy_base": 282390.27, "taker_buy_quote": 81971.390086 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.288, "high": 0.2942, "low": 0.288, "close": 0.2921, "volume": 943879.97, "close_time": 1773230399999, "quote_volume": 274579.053554, "trades": 4191, "taker_buy_base": 539377.46, "taker_buy_quote": 156825.098787 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2921, "high": 0.3011, "low": 0.2905, "close": 0.2974, "volume": 1886220.91, "close_time": 1773244799999, "quote_volume": 559616.594225, "trades": 10924, "taker_buy_base": 907954.39, "taker_buy_quote": 269554.463714 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2975, "high": 0.3038, "low": 0.2972, "close": 0.3003, "volume": 1232795.85, "close_time": 1773259199999, "quote_volume": 369661.784381, "trades": 7370, "taker_buy_base": 551260.76, "taker_buy_quote": 165430.633332 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.3003, "high": 0.3012, "low": 0.2969, "close": 0.2976, "volume": 518759.52, "close_time": 1773273599999, "quote_volume": 155510.585057, "trades": 2318, "taker_buy_base": 258109.68, "taker_buy_quote": 77420.883961 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2913, "close": 0.2919, "volume": 688326.62, "close_time": 1773287999999, "quote_volume": 202832.601915, "trades": 3087, "taker_buy_base": 275709.98, "taker_buy_quote": 81347.168236 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.292, "high": 0.2951, "low": 0.2909, "close": 0.2951, "volume": 501433.11, "close_time": 1773302399999, "quote_volume": 146857.470283, "trades": 2418, "taker_buy_base": 284155.06, "taker_buy_quote": 83233.447692 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.295, "high": 0.2988, "low": 0.2934, "close": 0.2943, "volume": 847641.99, "close_time": 1773316799999, "quote_volume": 250925.963592, "trades": 3248, "taker_buy_base": 437726.03, "taker_buy_quote": 129620.527548 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2944, "high": 0.298, "low": 0.2905, "close": 0.2966, "volume": 1250828.19, "close_time": 1773331199999, "quote_volume": 368245.330839, "trades": 7172, "taker_buy_base": 547030.22, "taker_buy_quote": 161217.944283 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2966, "high": 0.3007, "low": 0.2944, "close": 0.2997, "volume": 819601.03, "close_time": 1773345599999, "quote_volume": 244076.368267, "trades": 4692, "taker_buy_base": 477239.34, "taker_buy_quote": 142234.643743 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2996, "high": 0.302, "low": 0.2967, "close": 0.2994, "volume": 1051857.83, "close_time": 1773359999999, "quote_volume": 315413.81724, "trades": 3455, "taker_buy_base": 705791.71, "taker_buy_quote": 211684.419177 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2994, "high": 0.3087, "low": 0.2989, "close": 0.3077, "volume": 1296078.14, "close_time": 1773374399999, "quote_volume": 396035.695428, "trades": 6601, "taker_buy_base": 707929.14, "taker_buy_quote": 216247.020927 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3078, "high": 0.3082, "low": 0.3027, "close": 0.3039, "volume": 871292.34, "close_time": 1773388799999, "quote_volume": 265633.417671, "trades": 3132, "taker_buy_base": 302497.8, "taker_buy_quote": 92219.841941 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3038, "high": 0.3067, "low": 0.302, "close": 0.3045, "volume": 879755.04, "close_time": 1773403199999, "quote_volume": 267846.349856, "trades": 5060, "taker_buy_base": 452747.47, "taker_buy_quote": 137820.695414 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3044, "high": 0.3123, "low": 0.3044, "close": 0.3061, "volume": 2024464.87, "close_time": 1773417599999, "quote_volume": 623975.610302, "trades": 9208, "taker_buy_base": 1103996.31, "taker_buy_quote": 340404.943725 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3061, "high": 0.3071, "low": 0.2993, "close": 0.301, "volume": 1056067.57, "close_time": 1773431999999, "quote_volume": 319991.047262, "trades": 4876, "taker_buy_base": 531661.51, "taker_buy_quote": 161144.952454 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3011, "high": 0.3038, "low": 0.2965, "close": 0.2987, "volume": 962508.07, "close_time": 1773446399999, "quote_volume": 287613.302212, "trades": 3009, "taker_buy_base": 367329.3, "taker_buy_quote": 109880.252907 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2986, "high": 0.2986, "low": 0.2942, "close": 0.2972, "volume": 2195747.47, "close_time": 1773460799999, "quote_volume": 649769.657643, "trades": 8435, "taker_buy_base": 476640.14, "taker_buy_quote": 141082.163316 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2973, "high": 0.2983, "low": 0.2895, "close": 0.2908, "volume": 827409.24, "close_time": 1773475199999, "quote_volume": 242877.659796, "trades": 3501, "taker_buy_base": 426149.86, "taker_buy_quote": 124992.662836 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2909, "high": 0.2944, "low": 0.2903, "close": 0.2936, "volume": 394146.01, "close_time": 1773489599999, "quote_volume": 115014.522176, "trades": 2251, "taker_buy_base": 174871.77, "taker_buy_quote": 51044.552427 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2936, "high": 0.298, "low": 0.2932, "close": 0.2957, "volume": 501662.98, "close_time": 1773503999999, "quote_volume": 148229.891864, "trades": 2716, "taker_buy_base": 230450.49, "taker_buy_quote": 68083.878291 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2955, "high": 0.2983, "low": 0.2952, "close": 0.2974, "volume": 681855.18, "close_time": 1773518399999, "quote_volume": 202647.334591, "trades": 2197, "taker_buy_base": 342549.25, "taker_buy_quote": 101783.026824 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2974, "high": 0.3015, "low": 0.2966, "close": 0.301, "volume": 750271.68, "close_time": 1773532799999, "quote_volume": 223845.319893, "trades": 2562, "taker_buy_base": 353902.17, "taker_buy_quote": 105662.82118 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3009, "high": 0.31, "low": 0.2993, "close": 0.3063, "volume": 1497519.7, "close_time": 1773547199999, "quote_volume": 456827.746695, "trades": 5783, "taker_buy_base": 864607.23, "taker_buy_quote": 263549.903402 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3064, "high": 0.3076, "low": 0.3035, "close": 0.3061, "volume": 462232.64, "close_time": 1773561599999, "quote_volume": 141074.454643, "trades": 2730, "taker_buy_base": 237602.01, "taker_buy_quote": 72537.145554 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3061, "high": 0.3069, "low": 0.3041, "close": 0.3045, "volume": 359661.57, "close_time": 1773575999999, "quote_volume": 109909.665552, "trades": 2085, "taker_buy_base": 199991.27, "taker_buy_quote": 61123.158401 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3045, "high": 0.3069, "low": 0.3005, "close": 0.3009, "volume": 555837.08, "close_time": 1773590399999, "quote_volume": 168356.105345, "trades": 3094, "taker_buy_base": 281713.03, "taker_buy_quote": 85341.412576 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3008, "high": 0.3056, "low": 0.3007, "close": 0.3053, "volume": 492247.08, "close_time": 1773604799999, "quote_volume": 148965.626239, "trades": 3096, "taker_buy_base": 247946.25, "taker_buy_quote": 75063.576258 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3051, "high": 0.3115, "low": 0.3042, "close": 0.309, "volume": 1588610.41, "close_time": 1773619199999, "quote_volume": 489933.244443, "trades": 5823, "taker_buy_base": 899434.6, "taker_buy_quote": 277265.320333 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3091, "high": 0.3193, "low": 0.308, "close": 0.3151, "volume": 1185425.84, "close_time": 1773633599999, "quote_volume": 371866.225971, "trades": 5588, "taker_buy_base": 642557.85, "taker_buy_quote": 201626.151179 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3152, "high": 0.3243, "low": 0.3152, "close": 0.3239, "volume": 1615775.47, "close_time": 1773647999999, "quote_volume": 516531.47674, "trades": 6784, "taker_buy_base": 936291.68, "taker_buy_quote": 299249.727366 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.324, "high": 0.3268, "low": 0.3176, "close": 0.3181, "volume": 1745994.97, "close_time": 1773662399999, "quote_volume": 561019.330983, "trades": 6477, "taker_buy_base": 803659.38, "taker_buy_quote": 258306.360866 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3181, "high": 0.3253, "low": 0.3169, "close": 0.3195, "volume": 1860311.52, "close_time": 1773676799999, "quote_volume": 596434.901458, "trades": 9436, "taker_buy_base": 1050488.75, "taker_buy_quote": 336869.508372 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3195, "high": 0.3314, "low": 0.3194, "close": 0.3277, "volume": 1682069.66, "close_time": 1773691199999, "quote_volume": 549799.621432, "trades": 7164, "taker_buy_base": 995882.12, "taker_buy_quote": 325143.595976 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3276, "high": 0.331, "low": 0.3261, "close": 0.3276, "volume": 2231313.71, "close_time": 1773705599999, "quote_volume": 733470.153963, "trades": 6266, "taker_buy_base": 1235213.64, "taker_buy_quote": 406174.686783 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3276, "high": 0.3286, "low": 0.3218, "close": 0.3248, "volume": 2064397.85, "close_time": 1773719999999, "quote_volume": 673574.755428, "trades": 7708, "taker_buy_base": 937154.27, "taker_buy_quote": 305937.493227 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3247, "high": 0.3256, "low": 0.3196, "close": 0.3238, "volume": 806986.8, "close_time": 1773734399999, "quote_volume": 260082.004834, "trades": 3761, "taker_buy_base": 382292.05, "taker_buy_quote": 123286.87366 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3238, "high": 0.3248, "low": 0.3205, "close": 0.322, "volume": 753825.59, "close_time": 1773748799999, "quote_volume": 243202.29672, "trades": 3654, "taker_buy_base": 368725.06, "taker_buy_quote": 118969.648753 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3219, "high": 0.3241, "low": 0.3188, "close": 0.3203, "volume": 1221168.71, "close_time": 1773763199999, "quote_volume": 392230.854875, "trades": 5080, "taker_buy_base": 668119.21, "taker_buy_quote": 214647.683635 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3205, "high": 0.3234, "low": 0.3195, "close": 0.32, "volume": 489024.19, "close_time": 1773777599999, "quote_volume": 157200.96169, "trades": 2784, "taker_buy_base": 157194.4, "taker_buy_quote": 50528.631679 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3201, "high": 0.325, "low": 0.3199, "close": 0.3204, "volume": 321194.13, "close_time": 1773791999999, "quote_volume": 103561.240821, "trades": 1748, "taker_buy_base": 168046.34, "taker_buy_quote": 54215.129069 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3203, "high": 0.3252, "low": 0.3184, "close": 0.3238, "volume": 429834.07, "close_time": 1773806399999, "quote_volume": 138478.54011, "trades": 2244, "taker_buy_base": 209595.96, "taker_buy_quote": 67515.048136 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3239, "high": 0.3246, "low": 0.3197, "close": 0.3214, "volume": 418804.23, "close_time": 1773820799999, "quote_volume": 134771.345913, "trades": 2275, "taker_buy_base": 165709.86, "taker_buy_quote": 53335.730916 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3213, "high": 0.3229, "low": 0.3119, "close": 0.3141, "volume": 964303.34, "close_time": 1773835199999, "quote_volume": 306763.159582, "trades": 4502, "taker_buy_base": 480447.04, "taker_buy_quote": 152715.807922 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3141, "high": 0.3142, "low": 0.2974, "close": 0.3011, "volume": 3419756.54, "close_time": 1773849599999, "quote_volume": 1042114.578327, "trades": 13848, "taker_buy_base": 1673304.09, "taker_buy_quote": 510217.54676 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.301, "high": 0.3063, "low": 0.2993, "close": 0.3013, "volume": 892213.64, "close_time": 1773863999999, "quote_volume": 269651.802324, "trades": 4360, "taker_buy_base": 416685.8, "taker_buy_quote": 126068.303654 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3012, "high": 0.3052, "low": 0.2989, "close": 0.3037, "volume": 673118.96, "close_time": 1773878399999, "quote_volume": 203549.895646, "trades": 2771, "taker_buy_base": 355505.06, "taker_buy_quote": 107466.67418 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3037, "high": 0.3079, "low": 0.3014, "close": 0.305, "volume": 696915.92, "close_time": 1773892799999, "quote_volume": 211871.471491, "trades": 2475, "taker_buy_base": 356733.76, "taker_buy_quote": 108495.892726 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3049, "high": 0.3049, "low": 0.2971, "close": 0.2989, "volume": 1040973.79, "close_time": 1773907199999, "quote_volume": 313686.389578, "trades": 4381, "taker_buy_base": 534914.25, "taker_buy_quote": 161230.222064 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2989, "high": 0.3024, "low": 0.2984, "close": 0.2993, "volume": 498743.17, "close_time": 1773921599999, "quote_volume": 149932.409128, "trades": 2567, "taker_buy_base": 299653.8, "taker_buy_quote": 90117.35014 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2992, "high": 0.2994, "low": 0.2918, "close": 0.2948, "volume": 1866964.0, "close_time": 1773935999999, "quote_volume": 552385.890318, "trades": 6661, "taker_buy_base": 823475.57, "taker_buy_quote": 243630.735328 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2947, "high": 0.2987, "low": 0.2925, "close": 0.2971, "volume": 499121.99, "close_time": 1773950399999, "quote_volume": 147473.796552, "trades": 3168, "taker_buy_base": 233165.77, "taker_buy_quote": 68949.215974 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2971, "high": 0.2983, "low": 0.2959, "close": 0.2978, "volume": 483508.94, "close_time": 1773964799999, "quote_volume": 143729.65286, "trades": 2050, "taker_buy_base": 216316.78, "taker_buy_quote": 64338.147466 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2978, "high": 0.3017, "low": 0.2975, "close": 0.3007, "volume": 538284.15, "close_time": 1773979199999, "quote_volume": 161387.665848, "trades": 1942, "taker_buy_base": 273861.42, "taker_buy_quote": 82139.57237 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3006, "high": 0.3024, "low": 0.2963, "close": 0.299, "volume": 730355.81, "close_time": 1773993599999, "quote_volume": 218884.746769, "trades": 2854, "taker_buy_base": 361701.19, "taker_buy_quote": 108528.72245 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.299, "high": 0.3004, "low": 0.2975, "close": 0.2986, "volume": 574717.79, "close_time": 1774007999999, "quote_volume": 171854.633114, "trades": 2716, "taker_buy_base": 258580.33, "taker_buy_quote": 77375.613331 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2987, "high": 0.2997, "low": 0.2949, "close": 0.2974, "volume": 619647.91, "close_time": 1774022399999, "quote_volume": 184152.206017, "trades": 3993, "taker_buy_base": 337231.16, "taker_buy_quote": 100245.555338 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2974, "high": 0.2983, "low": 0.2939, "close": 0.2967, "volume": 557579.66, "close_time": 1774036799999, "quote_volume": 165389.97092, "trades": 3219, "taker_buy_base": 237026.37, "taker_buy_quote": 70308.443484 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2966, "high": 0.3014, "low": 0.2947, "close": 0.2986, "volume": 405059.37, "close_time": 1774051199999, "quote_volume": 120923.222018, "trades": 2266, "taker_buy_base": 212610.87, "taker_buy_quote": 63523.464371 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2987, "high": 0.3, "low": 0.298, "close": 0.2988, "volume": 253669.72, "close_time": 1774065599999, "quote_volume": 75811.955534, "trades": 1055, "taker_buy_base": 109624.45, "taker_buy_quote": 32770.174358 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2988, "high": 0.3012, "low": 0.2982, "close": 0.2994, "volume": 292798.59, "close_time": 1774079999999, "quote_volume": 87750.12892, "trades": 1274, "taker_buy_base": 147430.87, "taker_buy_quote": 44180.142076 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2994, "high": 0.3004, "low": 0.2977, "close": 0.2981, "volume": 303181.02, "close_time": 1774094399999, "quote_volume": 90603.872135, "trades": 1485, "taker_buy_base": 95214.03, "taker_buy_quote": 28434.313416 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2981, "high": 0.3, "low": 0.2966, "close": 0.2996, "volume": 391928.44, "close_time": 1774108799999, "quote_volume": 116855.400157, "trades": 1708, "taker_buy_base": 209955.81, "taker_buy_quote": 62628.884872 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2998, "high": 0.2999, "low": 0.297, "close": 0.2976, "volume": 197778.39, "close_time": 1774123199999, "quote_volume": 58989.460295, "trades": 965, "taker_buy_base": 72850.99, "taker_buy_quote": 21742.921651 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2975, "high": 0.2985, "low": 0.2861, "close": 0.2885, "volume": 883022.61, "close_time": 1774137599999, "quote_volume": 257940.69285, "trades": 4301, "taker_buy_base": 381014.4, "taker_buy_quote": 111222.034742 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2883, "high": 0.2922, "low": 0.282, "close": 0.2899, "volume": 1244946.94, "close_time": 1774151999999, "quote_volume": 358026.966179, "trades": 7564, "taker_buy_base": 653709.62, "taker_buy_quote": 188128.265931 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2899, "high": 0.2915, "low": 0.2877, "close": 0.2878, "volume": 501180.9, "close_time": 1774166399999, "quote_volume": 145335.604096, "trades": 2426, "taker_buy_base": 206306.95, "taker_buy_quote": 59847.517618 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2877, "high": 0.2889, "low": 0.2842, "close": 0.2847, "volume": 439767.32, "close_time": 1774180799999, "quote_volume": 125878.86763, "trades": 2343, "taker_buy_base": 188925.1, "taker_buy_quote": 54139.203683 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2848, "high": 0.2876, "low": 0.2848, "close": 0.2864, "volume": 670782.52, "close_time": 1774195199999, "quote_volume": 191973.690797, "trades": 2661, "taker_buy_base": 358101.16, "taker_buy_quote": 102521.004331 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2865, "high": 0.2868, "low": 0.2824, "close": 0.2838, "volume": 465395.48, "close_time": 1774209599999, "quote_volume": 132293.646764, "trades": 2433, "taker_buy_base": 185020.15, "taker_buy_quote": 52672.481887 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2839, "high": 0.2856, "low": 0.2791, "close": 0.2824, "volume": 854828.22, "close_time": 1774223999999, "quote_volume": 241382.829242, "trades": 3418, "taker_buy_base": 421520.62, "taker_buy_quote": 119173.153564 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2827, "high": 0.2862, "low": 0.2815, "close": 0.2841, "volume": 677422.81, "close_time": 1774238399999, "quote_volume": 192114.184161, "trades": 4729, "taker_buy_base": 352889.75, "taker_buy_quote": 100061.018983 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2842, "high": 0.2863, "low": 0.2788, "close": 0.2805, "volume": 1006542.29, "close_time": 1774252799999, "quote_volume": 283503.539654, "trades": 3067, "taker_buy_base": 285199.47, "taker_buy_quote": 80494.198978 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2806, "high": 0.2963, "low": 0.2772, "close": 0.2883, "volume": 3173723.81, "close_time": 1774267199999, "quote_volume": 915965.960796, "trades": 11591, "taker_buy_base": 1607582.53, "taker_buy_quote": 464122.777047 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2886, "high": 0.296, "low": 0.2865, "close": 0.2881, "volume": 1095309.27, "close_time": 1774281599999, "quote_volume": 319328.911804, "trades": 5250, "taker_buy_base": 543650.04, "taker_buy_quote": 158652.199287 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2882, "high": 0.2949, "low": 0.2859, "close": 0.2919, "volume": 671830.41, "close_time": 1774295999999, "quote_volume": 195475.885912, "trades": 2737, "taker_buy_base": 361628.38, "taker_buy_quote": 105187.655891 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2919, "high": 0.2951, "low": 0.2912, "close": 0.2941, "volume": 469039.81, "close_time": 1774310399999, "quote_volume": 137622.38914, "trades": 2087, "taker_buy_base": 199616.72, "taker_buy_quote": 58588.824074 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2942, "high": 0.2953, "low": 0.2892, "close": 0.292, "volume": 700577.67, "close_time": 1774324799999, "quote_volume": 204378.228615, "trades": 2933, "taker_buy_base": 306777.79, "taker_buy_quote": 89529.090137 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2921, "high": 0.2964, "low": 0.2906, "close": 0.2959, "volume": 641939.58, "close_time": 1774339199999, "quote_volume": 188255.777634, "trades": 2268, "taker_buy_base": 360399.43, "taker_buy_quote": 105682.266858 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.296, "high": 0.2961, "low": 0.2916, "close": 0.2931, "volume": 433404.37, "close_time": 1774353599999, "quote_volume": 127152.667481, "trades": 2129, "taker_buy_base": 170719.72, "taker_buy_quote": 50111.321921 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2931, "high": 0.2934, "low": 0.2884, "close": 0.2907, "volume": 743155.24, "close_time": 1774367999999, "quote_volume": 216485.698594, "trades": 4011, "taker_buy_base": 402746.09, "taker_buy_quote": 117426.990327 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2906, "high": 0.2921, "low": 0.2872, "close": 0.2899, "volume": 479022.95, "close_time": 1774382399999, "quote_volume": 138851.576562, "trades": 2474, "taker_buy_base": 228600.27, "taker_buy_quote": 66304.042477 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2899, "high": 0.2958, "low": 0.2899, "close": 0.2948, "volume": 581748.04, "close_time": 1774396799999, "quote_volume": 171163.394682, "trades": 2618, "taker_buy_base": 305179.69, "taker_buy_quote": 89818.688149 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2951, "high": 0.2989, "low": 0.2939, "close": 0.2987, "volume": 528432.89, "close_time": 1774411199999, "quote_volume": 156846.759485, "trades": 1870, "taker_buy_base": 231295.44, "taker_buy_quote": 68702.557691 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2987, "high": 0.3034, "low": 0.2978, "close": 0.3011, "volume": 1164418.6, "close_time": 1774425599999, "quote_volume": 350193.991081, "trades": 2513, "taker_buy_base": 638975.42, "taker_buy_quote": 192427.018628 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3013, "high": 0.3054, "low": 0.3006, "close": 0.3024, "volume": 1229483.94, "close_time": 1774439999999, "quote_volume": 371637.647186, "trades": 3632, "taker_buy_base": 585576.5, "taker_buy_quote": 177123.187474 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3025, "high": 0.3037, "low": 0.2983, "close": 0.2998, "volume": 811743.22, "close_time": 1774454399999, "quote_volume": 244425.35399, "trades": 3673, "taker_buy_base": 463388.36, "taker_buy_quote": 139605.194289 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2997, "high": 0.3017, "low": 0.2977, "close": 0.2998, "volume": 526868.05, "close_time": 1774468799999, "quote_volume": 157858.642889, "trades": 2697, "taker_buy_base": 304347.27, "taker_buy_quote": 91207.021601 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2999, "high": 0.301, "low": 0.2973, "close": 0.3008, "volume": 484633.77, "close_time": 1774483199999, "quote_volume": 144947.769175, "trades": 2078, "taker_buy_base": 271492.86, "taker_buy_quote": 81232.750772 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3008, "high": 0.3011, "low": 0.296, "close": 0.297, "volume": 437139.87, "close_time": 1774497599999, "quote_volume": 130505.607215, "trades": 2121, "taker_buy_base": 238243.75, "taker_buy_quote": 71177.655618 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2968, "high": 0.2984, "low": 0.2912, "close": 0.2917, "volume": 516769.89, "close_time": 1774511999999, "quote_volume": 151854.244376, "trades": 2841, "taker_buy_base": 253232.59, "taker_buy_quote": 74474.442778 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2917, "high": 0.2918, "low": 0.2864, "close": 0.2866, "volume": 688541.71, "close_time": 1774526399999, "quote_volume": 198771.565219, "trades": 3014, "taker_buy_base": 309678.82, "taker_buy_quote": 89365.165488 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2866, "high": 0.2912, "low": 0.2855, "close": 0.2865, "volume": 1069491.54, "close_time": 1774540799999, "quote_volume": 307899.368598, "trades": 4436, "taker_buy_base": 468425.68, "taker_buy_quote": 135086.301449 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2864, "high": 0.2868, "low": 0.2828, "close": 0.2836, "volume": 1091108.2, "close_time": 1774555199999, "quote_volume": 310953.731402, "trades": 2957, "taker_buy_base": 601620.0, "taker_buy_quote": 171465.452942 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2837, "high": 0.2887, "low": 0.2831, "close": 0.2874, "volume": 853148.76, "close_time": 1774569599999, "quote_volume": 244913.255007, "trades": 3795, "taker_buy_base": 494075.16, "taker_buy_quote": 141772.377018 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2873, "high": 0.2898, "low": 0.2868, "close": 0.2879, "volume": 676346.19, "close_time": 1774583999999, "quote_volume": 195006.358821, "trades": 1617, "taker_buy_base": 302949.27, "taker_buy_quote": 87385.592856 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2878, "high": 0.2887, "low": 0.2856, "close": 0.2881, "volume": 472600.83, "close_time": 1774598399999, "quote_volume": 135521.583044, "trades": 1736, "taker_buy_base": 290392.42, "taker_buy_quote": 83258.2657 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.288, "high": 0.2883, "low": 0.2741, "close": 0.2767, "volume": 1617405.14, "close_time": 1774612799999, "quote_volume": 453931.074996, "trades": 6351, "taker_buy_base": 711499.1, "taker_buy_quote": 199289.786942 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2767, "high": 0.295, "low": 0.2737, "close": 0.2861, "volume": 8767651.49, "close_time": 1774627199999, "quote_volume": 2509141.518884, "trades": 28783, "taker_buy_base": 5164175.05, "taker_buy_quote": 1478903.626426 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.286, "high": 0.3014, "low": 0.2833, "close": 0.2983, "volume": 5835029.34, "close_time": 1774641599999, "quote_volume": 1702969.726925, "trades": 20243, "taker_buy_base": 3451096.1, "taker_buy_quote": 1007739.247677 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2983, "high": 0.3076, "low": 0.2965, "close": 0.2994, "volume": 4885762.7, "close_time": 1774655999999, "quote_volume": 1473405.34945, "trades": 17012, "taker_buy_base": 2397016.57, "taker_buy_quote": 723519.593386 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2995, "high": 0.3005, "low": 0.2924, "close": 0.2983, "volume": 2751583.16, "close_time": 1774670399999, "quote_volume": 816329.467242, "trades": 7433, "taker_buy_base": 1403690.69, "taker_buy_quote": 416779.169685 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2984, "high": 0.3059, "low": 0.2957, "close": 0.302, "volume": 3262279.7, "close_time": 1774684799999, "quote_volume": 983989.708646, "trades": 9641, "taker_buy_base": 1791564.51, "taker_buy_quote": 540304.899097 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3019, "high": 0.3045, "low": 0.3006, "close": 0.3038, "volume": 1996112.88, "close_time": 1774699199999, "quote_volume": 603703.015296, "trades": 6138, "taker_buy_base": 1003175.28, "taker_buy_quote": 303607.893467 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.3038, "high": 0.3111, "low": 0.301, "close": 0.3076, "volume": 2866977.87, "close_time": 1774713599999, "quote_volume": 881209.234698, "trades": 11017, "taker_buy_base": 1472106.94, "taker_buy_quote": 452407.154531 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.3076, "high": 0.3164, "low": 0.3076, "close": 0.3137, "volume": 3443094.99, "close_time": 1774727999999, "quote_volume": 1076422.761641, "trades": 13495, "taker_buy_base": 1861859.54, "taker_buy_quote": 582148.004241 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3136, "high": 0.3145, "low": 0.3057, "close": 0.306, "volume": 925119.9, "close_time": 1774742399999, "quote_volume": 286542.547731, "trades": 3935, "taker_buy_base": 344243.33, "taker_buy_quote": 106519.207773 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.306, "high": 0.3123, "low": 0.3037, "close": 0.3087, "volume": 1150837.98, "close_time": 1774756799999, "quote_volume": 353507.166785, "trades": 4252, "taker_buy_base": 586341.91, "taker_buy_quote": 180236.897356 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.3087, "high": 0.3101, "low": 0.3056, "close": 0.3063, "volume": 1689293.01, "close_time": 1774771199999, "quote_volume": 519415.928118, "trades": 5497, "taker_buy_base": 895913.44, "taker_buy_quote": 275494.929424 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.3063, "high": 0.3071, "low": 0.3026, "close": 0.305, "volume": 802393.61, "close_time": 1774785599999, "quote_volume": 244558.610485, "trades": 3158, "taker_buy_base": 329027.06, "taker_buy_quote": 100261.845383 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.3049, "high": 0.3054, "low": 0.3047, "close": 0.3051, "volume": 3777.91, "close_time": 1774799999999, "quote_volume": 1152.472191, "trades": 41, "taker_buy_base": 2454.56, "taker_buy_quote": 748.938922 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.3024, "high": 0.3061, "low": 0.3023, "close": 0.3036, "volume": 101934.14, "close_time": 1774814399999, "quote_volume": 31039.966711, "trades": 540, "taker_buy_base": 59825.4, "taker_buy_quote": 18218.11584 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 2.802, "high": 2.894, "low": 2.753, "close": 2.785, "volume": 5239522.33, "close_time": 1711843199999, "quote_volume": 14774391.22717, "trades": 53487, "taker_buy_base": 2725020.44, "taker_buy_quote": 7687475.44104 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 2.784, "high": 2.97, "low": 2.77, "close": 2.964, "volume": 7488417.79, "close_time": 1711929599999, "quote_volume": 21730643.12619, "trades": 70155, "taker_buy_base": 3701868.51, "taker_buy_quote": 10739748.86827 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 2.964, "high": 2.971, "low": 2.706, "close": 2.835, "volume": 11947933.48, "close_time": 1712015999999, "quote_volume": 33724007.03442, "trades": 111010, "taker_buy_base": 5669983.04, "taker_buy_quote": 15976134.45468 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 2.834, "high": 2.855, "low": 2.562, "close": 2.597, "volume": 9204575.6, "close_time": 1712102399999, "quote_volume": 24434646.95211, "trades": 90102, "taker_buy_base": 4401662.72, "taker_buy_quote": 11684894.02943 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 2.598, "high": 2.688, "low": 2.463, "close": 2.547, "volume": 8570884.64, "close_time": 1712188799999, "quote_volume": 22089379.0879, "trades": 79490, "taker_buy_base": 4186137.35, "taker_buy_quote": 10792385.34234 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 2.547, "high": 2.699, "low": 2.516, "close": 2.56, "volume": 8738233.94, "close_time": 1712275199999, "quote_volume": 22655013.59716, "trades": 74375, "taker_buy_base": 4621298.84, "taker_buy_quote": 11978527.07514 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 2.559, "high": 2.692, "low": 2.361, "close": 2.61, "volume": 14178724.1, "close_time": 1712361599999, "quote_volume": 36013658.30654, "trades": 136520, "taker_buy_base": 7319193.63, "taker_buy_quote": 18586123.73255 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 2.607, "high": 2.636, "low": 2.495, "close": 2.536, "volume": 4547474.98, "close_time": 1712447999999, "quote_volume": 11617410.129, "trades": 38189, "taker_buy_base": 2206283.49, "taker_buy_quote": 5634830.74428 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 2.535, "high": 2.71, "low": 2.514, "close": 2.695, "volume": 7463239.41, "close_time": 1712534399999, "quote_volume": 19560920.99127, "trades": 64552, "taker_buy_base": 3894278.14, "taker_buy_quote": 10205361.91605 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 2.695, "high": 3.049, "low": 2.676, "close": 2.95, "volume": 15116654.57, "close_time": 1712620799999, "quote_volume": 43880204.51451, "trades": 165191, "taker_buy_base": 7591817.88, "taker_buy_quote": 22008703.55632 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 2.95, "high": 3.01, "low": 2.678, "close": 2.682, "volume": 13817080.08, "close_time": 1712707199999, "quote_volume": 39854892.92126, "trades": 153445, "taker_buy_base": 6310328.11, "taker_buy_quote": 18214605.33801 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 2.681, "high": 2.737, "low": 2.56, "close": 2.621, "volume": 8210364.41, "close_time": 1712793599999, "quote_volume": 21753504.12272, "trades": 84160, "taker_buy_base": 4344947.16, "taker_buy_quote": 11516075.21773 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 2.621, "high": 2.633, "low": 2.47, "close": 2.555, "volume": 8265173.05, "close_time": 1712879999999, "quote_volume": 21081112.87632, "trades": 71916, "taker_buy_base": 3750807.11, "taker_buy_quote": 9577390.92082 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.555, "high": 2.582, "low": 1.845, "close": 2.113, "volume": 21908299.3, "close_time": 1712966399999, "quote_volume": 49258303.22763, "trades": 205993, "taker_buy_base": 10270263.54, "taker_buy_quote": 23081903.24989 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.113, "high": 2.149, "low": 1.5, "close": 1.846, "volume": 22872685.82, "close_time": 1713052799999, "quote_volume": 42851909.69178, "trades": 237955, "taker_buy_base": 10454967.17, "taker_buy_quote": 19478667.0903 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.846, "high": 2.17, "low": 1.77, "close": 2.11, "volume": 12721056.8, "close_time": 1713139199999, "quote_volume": 24874549.81433, "trades": 160782, "taker_buy_base": 5935553.2, "taker_buy_quote": 11601132.41387 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.11, "high": 2.158, "low": 1.956, "close": 2.045, "volume": 12714449.06, "close_time": 1713225599999, "quote_volume": 26083500.1668, "trades": 105610, "taker_buy_base": 5687108.93, "taker_buy_quote": 11683530.36839 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.046, "high": 2.081, "low": 1.898, "close": 2.006, "volume": 5651432.84, "close_time": 1713311999999, "quote_volume": 11174875.02235, "trades": 65605, "taker_buy_base": 2778372.14, "taker_buy_quote": 5497457.48771 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.005, "high": 2.034, "low": 1.864, "close": 1.893, "volume": 4202187.58, "close_time": 1713398399999, "quote_volume": 8144962.88472, "trades": 48182, "taker_buy_base": 2193151.49, "taker_buy_quote": 4253241.05172 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.893, "high": 2.01, "low": 1.845, "close": 1.989, "volume": 3383092.6, "close_time": 1713484799999, "quote_volume": 6579564.25315, "trades": 48864, "taker_buy_base": 1727010.77, "taker_buy_quote": 3360137.46258 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.99, "high": 2.052, "low": 1.838, "close": 1.985, "volume": 4095438.83, "close_time": 1713571199999, "quote_volume": 8095806.10701, "trades": 55056, "taker_buy_base": 2044678.08, "taker_buy_quote": 4047186.11266 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.985, "high": 2.116, "low": 1.954, "close": 2.107, "volume": 3045767.02, "close_time": 1713657599999, "quote_volume": 6199917.00623, "trades": 40696, "taker_buy_base": 1528767.11, "taker_buy_quote": 3114198.644 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.107, "high": 2.142, "low": 2.051, "close": 2.085, "volume": 2960303.31, "close_time": 1713743999999, "quote_volume": 6218380.06738, "trades": 30437, "taker_buy_base": 1461757.66, "taker_buy_quote": 3070970.73889 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.085, "high": 2.178, "low": 2.072, "close": 2.149, "volume": 3089048.17, "close_time": 1713830399999, "quote_volume": 6582972.26392, "trades": 34250, "taker_buy_base": 1600271.13, "taker_buy_quote": 3411027.69285 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.149, "high": 2.18, "low": 2.091, "close": 2.106, "volume": 2714113.6, "close_time": 1713916799999, "quote_volume": 5769550.38343, "trades": 33358, "taker_buy_base": 1264960.95, "taker_buy_quote": 2691215.59603 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.105, "high": 2.189, "low": 1.98, "close": 2.006, "volume": 4330965.88, "close_time": 1714003199999, "quote_volume": 9081402.62738, "trades": 50428, "taker_buy_base": 2121496.37, "taker_buy_quote": 4454237.58121 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.008, "high": 2.07, "low": 1.947, "close": 2.032, "volume": 3297653.13, "close_time": 1714089599999, "quote_volume": 6619241.62574, "trades": 33558, "taker_buy_base": 1742846.4, "taker_buy_quote": 3498548.64519 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.032, "high": 2.036, "low": 1.933, "close": 1.949, "volume": 2710919.39, "close_time": 1714175999999, "quote_volume": 5366315.27065, "trades": 34029, "taker_buy_base": 1329362.59, "taker_buy_quote": 2633630.39048 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.951, "high": 2.109, "low": 1.871, "close": 2.057, "volume": 4029076.89, "close_time": 1714262399999, "quote_volume": 8052188.31786, "trades": 45261, "taker_buy_base": 2237185.69, "taker_buy_quote": 4474532.8976 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.057, "high": 2.172, "low": 2.04, "close": 2.128, "volume": 6549296.18, "close_time": 1714348799999, "quote_volume": 13826561.31548, "trades": 54323, "taker_buy_base": 3013353.47, "taker_buy_quote": 6362267.70879 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.127, "high": 2.252, "low": 2.023, "close": 2.194, "volume": 13401563.4, "close_time": 1714435199999, "quote_volume": 28616537.45003, "trades": 128347, "taker_buy_base": 6631283.24, "taker_buy_quote": 14177641.64131 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.194, "high": 2.203, "low": 1.817, "close": 1.871, "volume": 11856357.55, "close_time": 1714521599999, "quote_volume": 23283283.00061, "trades": 102834, "taker_buy_base": 5927022.63, "taker_buy_quote": 11615995.73131 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.87, "high": 1.989, "low": 1.813, "close": 1.94, "volume": 9833984.7, "close_time": 1714607999999, "quote_volume": 18595238.69464, "trades": 114841, "taker_buy_base": 5163844.83, "taker_buy_quote": 9764019.74905 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.941, "high": 1.998, "low": 1.875, "close": 1.973, "volume": 3473613.09, "close_time": 1714694399999, "quote_volume": 6782677.26032, "trades": 42518, "taker_buy_base": 1822875.99, "taker_buy_quote": 3560619.12352 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.973, "high": 2.184, "low": 1.962, "close": 2.125, "volume": 5932597.43, "close_time": 1714780799999, "quote_volume": 12382577.02645, "trades": 73606, "taker_buy_base": 3067781.02, "taker_buy_quote": 6390320.6776 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.124, "high": 2.132, "low": 2.056, "close": 2.066, "volume": 3556400.83, "close_time": 1714867199999, "quote_volume": 7428036.18606, "trades": 41634, "taker_buy_base": 1929584.47, "taker_buy_quote": 4032043.6628 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.066, "high": 2.076, "low": 2.001, "close": 2.024, "volume": 3329140.73, "close_time": 1714953599999, "quote_volume": 6782878.38857, "trades": 40845, "taker_buy_base": 1676336.95, "taker_buy_quote": 3415650.74014 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.024, "high": 2.081, "low": 1.934, "close": 1.939, "volume": 6471625.73, "close_time": 1715039999999, "quote_volume": 12998315.42807, "trades": 72650, "taker_buy_base": 3072182.06, "taker_buy_quote": 6177598.41941 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.94, "high": 2.004, "low": 1.904, "close": 1.97, "volume": 4881608.09, "close_time": 1715126399999, "quote_volume": 9558834.98531, "trades": 56091, "taker_buy_base": 2772856.71, "taker_buy_quote": 5429013.13944 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.969, "high": 2.016, "low": 1.843, "close": 1.852, "volume": 9313897.24, "close_time": 1715212799999, "quote_volume": 18228992.0222, "trades": 88799, "taker_buy_base": 4919137.13, "taker_buy_quote": 9637173.69531 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.852, "high": 1.948, "low": 1.848, "close": 1.903, "volume": 6373088.19, "close_time": 1715299199999, "quote_volume": 12005807.40363, "trades": 62737, "taker_buy_base": 3948452.02, "taker_buy_quote": 7441042.75899 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.903, "high": 1.914, "low": 1.752, "close": 1.758, "volume": 10596552.84, "close_time": 1715385599999, "quote_volume": 19339028.32225, "trades": 79463, "taker_buy_base": 5678120.07, "taker_buy_quote": 10377643.9855 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.758, "high": 1.81, "low": 1.743, "close": 1.764, "volume": 3599175.64, "close_time": 1715471999999, "quote_volume": 6392321.90658, "trades": 34817, "taker_buy_base": 1819667.47, "taker_buy_quote": 3229693.6524 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.765, "high": 1.799, "low": 1.761, "close": 1.782, "volume": 1937601.42, "close_time": 1715558399999, "quote_volume": 3448057.64213, "trades": 21913, "taker_buy_base": 857867.32, "taker_buy_quote": 1526511.36815 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.782, "high": 1.806, "low": 1.652, "close": 1.663, "volume": 8864733.58, "close_time": 1715644799999, "quote_volume": 15430218.81545, "trades": 83320, "taker_buy_base": 4582087.51, "taker_buy_quote": 7979806.43488 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.663, "high": 1.709, "low": 1.591, "close": 1.601, "volume": 8926285.86, "close_time": 1715731199999, "quote_volume": 14690039.27847, "trades": 73399, "taker_buy_base": 4557961.93, "taker_buy_quote": 7499259.15896 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.6, "high": 1.681, "low": 1.568, "close": 1.657, "volume": 7640137.96, "close_time": 1715817599999, "quote_volume": 12446165.67921, "trades": 70028, "taker_buy_base": 4174589.97, "taker_buy_quote": 6808889.4612 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.657, "high": 1.667, "low": 1.504, "close": 1.648, "volume": 16993848.42, "close_time": 1715903999999, "quote_volume": 26919881.79406, "trades": 112851, "taker_buy_base": 9731848.34, "taker_buy_quote": 15439895.67914 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.647, "high": 1.861, "low": 1.621, "close": 1.79, "volume": 17078102.44, "close_time": 1715990399999, "quote_volume": 30128102.87398, "trades": 137510, "taker_buy_base": 8470896.72, "taker_buy_quote": 14948269.43512 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.79, "high": 1.849, "low": 1.757, "close": 1.772, "volume": 7443843.89, "close_time": 1716076799999, "quote_volume": 13366898.29587, "trades": 60506, "taker_buy_base": 3646153.97, "taker_buy_quote": 6555623.64937 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.772, "high": 1.79, "low": 1.711, "close": 1.726, "volume": 6541971.62, "close_time": 1716163199999, "quote_volume": 11389046.21123, "trades": 55928, "taker_buy_base": 3380023.11, "taker_buy_quote": 5885817.63026 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.727, "high": 2.16, "low": 1.682, "close": 2.095, "volume": 28102444.42, "close_time": 1716249599999, "quote_volume": 54296501.06706, "trades": 241020, "taker_buy_base": 14255665.52, "taker_buy_quote": 27540360.49532 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.095, "high": 2.412, "low": 2.024, "close": 2.221, "volume": 45116195.15, "close_time": 1716335999999, "quote_volume": 101582519.30705, "trades": 418852, "taker_buy_base": 23494124.09, "taker_buy_quote": 52879730.81918 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.22, "high": 2.24, "low": 2.042, "close": 2.094, "volume": 21172964.06, "close_time": 1716422399999, "quote_volume": 44735742.04166, "trades": 164431, "taker_buy_base": 10567787.08, "taker_buy_quote": 22327921.32528 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.093, "high": 2.279, "low": 1.988, "close": 2.139, "volume": 38395304.22, "close_time": 1716508799999, "quote_volume": 82304262.75124, "trades": 317934, "taker_buy_base": 18901656.86, "taker_buy_quote": 40561627.14678 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.136, "high": 2.491, "low": 2.106, "close": 2.368, "volume": 38634784.56, "close_time": 1716595199999, "quote_volume": 89035500.2025, "trades": 324737, "taker_buy_base": 19734337.82, "taker_buy_quote": 45506193.2022 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.368, "high": 2.622, "low": 2.335, "close": 2.428, "volume": 18105285.18, "close_time": 1716681599999, "quote_volume": 45531933.96885, "trades": 175976, "taker_buy_base": 9208321.4, "taker_buy_quote": 23140743.84326 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.428, "high": 2.723, "low": 2.402, "close": 2.567, "volume": 22018331.25, "close_time": 1716767999999, "quote_volume": 57005880.31809, "trades": 236710, "taker_buy_base": 11141233.02, "taker_buy_quote": 28818669.56586 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.566, "high": 2.684, "low": 2.461, "close": 2.487, "volume": 17037539.21, "close_time": 1716854399999, "quote_volume": 43881916.37669, "trades": 180439, "taker_buy_base": 8114706.03, "taker_buy_quote": 20911566.59219 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.488, "high": 2.55, "low": 2.339, "close": 2.355, "volume": 14463959.47, "close_time": 1716940799999, "quote_volume": 35188086.93777, "trades": 149559, "taker_buy_base": 7228630.66, "taker_buy_quote": 17612955.60319 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.356, "high": 2.436, "low": 2.296, "close": 2.316, "volume": 15896470.65, "close_time": 1717027199999, "quote_volume": 37249304.37838, "trades": 141727, "taker_buy_base": 8223973.39, "taker_buy_quote": 19276767.62081 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.315, "high": 2.406, "low": 2.205, "close": 2.387, "volume": 12079876.65, "close_time": 1717113599999, "quote_volume": 27798833.06159, "trades": 111070, "taker_buy_base": 6076236.53, "taker_buy_quote": 13990767.86188 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.386, "high": 2.562, "low": 2.31, "close": 2.528, "volume": 16183821.43, "close_time": 1717199999999, "quote_volume": 39373749.38077, "trades": 149229, "taker_buy_base": 8038585.9, "taker_buy_quote": 19565415.79089 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.528, "high": 2.595, "low": 2.421, "close": 2.438, "volume": 8161095.47, "close_time": 1717286399999, "quote_volume": 20471819.26711, "trades": 75727, "taker_buy_base": 4019416.13, "taker_buy_quote": 10092166.27778 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.438, "high": 2.48, "low": 2.32, "close": 2.349, "volume": 8547308.72, "close_time": 1717372799999, "quote_volume": 20475105.48931, "trades": 81868, "taker_buy_base": 3876088.5, "taker_buy_quote": 9281658.07864 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.349, "high": 2.438, "low": 2.281, "close": 2.303, "volume": 9058963.72, "close_time": 1717459199999, "quote_volume": 21412220.37152, "trades": 79962, "taker_buy_base": 4789972.4, "taker_buy_quote": 11324268.03893 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.302, "high": 2.348, "low": 2.262, "close": 2.325, "volume": 6552088.1, "close_time": 1717545599999, "quote_volume": 15078692.90919, "trades": 59715, "taker_buy_base": 3399583.72, "taker_buy_quote": 7825732.09873 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.325, "high": 2.36, "low": 2.235, "close": 2.266, "volume": 11243193.66, "close_time": 1717631999999, "quote_volume": 25643413.19715, "trades": 88682, "taker_buy_base": 5891783.78, "taker_buy_quote": 13446061.65519 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.265, "high": 2.288, "low": 2.144, "close": 2.193, "volume": 9502102.93, "close_time": 1717718399999, "quote_volume": 21150105.5057, "trades": 72547, "taker_buy_base": 4979809.71, "taker_buy_quote": 11087771.39849 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.192, "high": 2.288, "low": 1.804, "close": 2.03, "volume": 20612753.5, "close_time": 1717804799999, "quote_volume": 43124188.79461, "trades": 163038, "taker_buy_base": 10580309.77, "taker_buy_quote": 22152633.83056 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.03, "high": 2.067, "low": 1.907, "close": 1.931, "volume": 7412349.45, "close_time": 1717891199999, "quote_volume": 14698551.55747, "trades": 61918, "taker_buy_base": 3547524.13, "taker_buy_quote": 7031701.12627 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.93, "high": 1.977, "low": 1.858, "close": 1.881, "volume": 7795614.1, "close_time": 1717977599999, "quote_volume": 14976086.59008, "trades": 60528, "taker_buy_base": 3343123.57, "taker_buy_quote": 6444019.55467 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.882, "high": 1.943, "low": 1.854, "close": 1.869, "volume": 7966554.44, "close_time": 1718063999999, "quote_volume": 15122243.67799, "trades": 68635, "taker_buy_base": 4321319.6, "taker_buy_quote": 8204396.13424 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.868, "high": 1.876, "low": 1.756, "close": 1.831, "volume": 15585321.09, "close_time": 1718150399999, "quote_volume": 28575170.22434, "trades": 130353, "taker_buy_base": 7800375.15, "taker_buy_quote": 14303749.18543 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.832, "high": 2.055, "low": 1.766, "close": 2.002, "volume": 12943435.45, "close_time": 1718236799999, "quote_volume": 25326101.68463, "trades": 127231, "taker_buy_base": 6858020.27, "taker_buy_quote": 13414491.74956 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.001, "high": 2.016, "low": 1.844, "close": 1.862, "volume": 10869614.74, "close_time": 1718323199999, "quote_volume": 20938899.36026, "trades": 110288, "taker_buy_base": 5033800.21, "taker_buy_quote": 9690561.04903 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.862, "high": 2.014, "low": 1.818, "close": 1.982, "volume": 17314786.57, "close_time": 1718409599999, "quote_volume": 33465770.62386, "trades": 160621, "taker_buy_base": 9284724.98, "taker_buy_quote": 17935813.01428 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.981, "high": 2.101, "low": 1.976, "close": 2.073, "volume": 11008125.78, "close_time": 1718495999999, "quote_volume": 22567276.01932, "trades": 109038, "taker_buy_base": 5736482.6, "taker_buy_quote": 11764586.10375 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.074, "high": 2.245, "low": 1.971, "close": 2.15, "volume": 13366170.15, "close_time": 1718582399999, "quote_volume": 28513387.21155, "trades": 137985, "taker_buy_base": 6917956.18, "taker_buy_quote": 14771044.14321 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.15, "high": 2.201, "low": 1.975, "close": 1.987, "volume": 22387636.54, "close_time": 1718668799999, "quote_volume": 46842837.97834, "trades": 223185, "taker_buy_base": 11357341.58, "taker_buy_quote": 23781310.43881 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.986, "high": 2.196, "low": 1.725, "close": 2.188, "volume": 35404815.85, "close_time": 1718755199999, "quote_volume": 70786359.43087, "trades": 343990, "taker_buy_base": 18695524.65, "taker_buy_quote": 37455126.79862 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.188, "high": 2.414, "low": 2.158, "close": 2.332, "volume": 37047942.2, "close_time": 1718841599999, "quote_volume": 86398106.81597, "trades": 339668, "taker_buy_base": 18275135.68, "taker_buy_quote": 42607563.06107 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.332, "high": 2.389, "low": 2.173, "close": 2.317, "volume": 24014069.86, "close_time": 1718927999999, "quote_volume": 54648230.82394, "trades": 219900, "taker_buy_base": 12236993.04, "taker_buy_quote": 27858752.11267 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.319, "high": 2.386, "low": 2.183, "close": 2.265, "volume": 14355835.26, "close_time": 1719014399999, "quote_volume": 32480849.14701, "trades": 145103, "taker_buy_base": 7143819.44, "taker_buy_quote": 16177417.60692 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.265, "high": 2.279, "low": 2.14, "close": 2.154, "volume": 6897157.56, "close_time": 1719100799999, "quote_volume": 15156191.20387, "trades": 76251, "taker_buy_base": 3286931.95, "taker_buy_quote": 7228569.72895 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.154, "high": 2.261, "low": 2.039, "close": 2.071, "volume": 12473299.91, "close_time": 1719187199999, "quote_volume": 27161355.17705, "trades": 127944, "taker_buy_base": 6746201.14, "taker_buy_quote": 14724513.52092 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.071, "high": 2.479, "low": 1.992, "close": 2.384, "volume": 31295830.0, "close_time": 1719273599999, "quote_volume": 70035563.62574, "trades": 288227, "taker_buy_base": 15865271.41, "taker_buy_quote": 35503221.50571 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.383, "high": 2.464, "low": 2.276, "close": 2.334, "volume": 16499599.7, "close_time": 1719359999999, "quote_volume": 39175631.5753, "trades": 146631, "taker_buy_base": 8028576.86, "taker_buy_quote": 19079318.29057 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.333, "high": 2.506, "low": 2.265, "close": 2.431, "volume": 15966384.69, "close_time": 1719446399999, "quote_volume": 37854789.0619, "trades": 155933, "taker_buy_base": 8179298.58, "taker_buy_quote": 19410530.76165 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.431, "high": 2.476, "low": 2.309, "close": 2.346, "volume": 10152116.2, "close_time": 1719532799999, "quote_volume": 24174683.62299, "trades": 119821, "taker_buy_base": 4850884.35, "taker_buy_quote": 11551155.20176 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.345, "high": 2.444, "low": 1.861, "close": 1.874, "volume": 38594978.74, "close_time": 1719619199999, "quote_volume": 81266014.99431, "trades": 317846, "taker_buy_base": 18849269.77, "taker_buy_quote": 39743250.82911 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.874, "high": 2.009, "low": 1.853, "close": 1.922, "volume": 18057320.41, "close_time": 1719705599999, "quote_volume": 35287467.9071, "trades": 124674, "taker_buy_base": 9152626.38, "taker_buy_quote": 17870876.90613 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.923, "high": 2.001, "low": 1.893, "close": 1.974, "volume": 12106838.92, "close_time": 1719791999999, "quote_volume": 23473094.60698, "trades": 97651, "taker_buy_base": 6074930.87, "taker_buy_quote": 11789860.28419 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.974, "high": 2.098, "low": 1.949, "close": 2.005, "volume": 13058344.53, "close_time": 1719878399999, "quote_volume": 26381335.69258, "trades": 108577, "taker_buy_base": 6636734.68, "taker_buy_quote": 13402813.13957 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.005, "high": 2.054, "low": 1.885, "close": 1.909, "volume": 12149204.85, "close_time": 1719964799999, "quote_volume": 24102681.6873, "trades": 114696, "taker_buy_base": 5687222.3, "taker_buy_quote": 11299482.51866 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.91, "high": 1.92, "low": 1.697, "close": 1.725, "volume": 22005165.12, "close_time": 1720051199999, "quote_volume": 39170724.02521, "trades": 152094, "taker_buy_base": 10883451.44, "taker_buy_quote": 19364478.59934 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.725, "high": 1.783, "low": 1.6, "close": 1.617, "volume": 25105841.83, "close_time": 1720137599999, "quote_volume": 42950009.54766, "trades": 186878, "taker_buy_base": 10914323.52, "taker_buy_quote": 18680758.22052 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.617, "high": 1.653, "low": 1.395, "close": 1.58, "volume": 25554117.68, "close_time": 1720223999999, "quote_volume": 39507029.07713, "trades": 193644, "taker_buy_base": 12463064.34, "taker_buy_quote": 19277878.34556 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.58, "high": 1.657, "low": 1.54, "close": 1.635, "volume": 12755371.57, "close_time": 1720310399999, "quote_volume": 20386162.52879, "trades": 81374, "taker_buy_base": 5939789.75, "taker_buy_quote": 9505660.9826 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.634, "high": 1.64, "low": 1.508, "close": 1.565, "volume": 6966903.02, "close_time": 1720396799999, "quote_volume": 10999473.54201, "trades": 51080, "taker_buy_base": 3247694.59, "taker_buy_quote": 5130193.94795 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.565, "high": 1.695, "low": 1.502, "close": 1.566, "volume": 14909754.01, "close_time": 1720483199999, "quote_volume": 23667057.90051, "trades": 121479, "taker_buy_base": 7242691.62, "taker_buy_quote": 11503375.93085 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.566, "high": 1.642, "low": 1.524, "close": 1.59, "volume": 8050947.88, "close_time": 1720569599999, "quote_volume": 12747967.44951, "trades": 64608, "taker_buy_base": 4208357.38, "taker_buy_quote": 6669993.42651 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.59, "high": 1.712, "low": 1.528, "close": 1.684, "volume": 18076915.46, "close_time": 1720655999999, "quote_volume": 28876306.74697, "trades": 122259, "taker_buy_base": 9257198.37, "taker_buy_quote": 14789238.28388 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.683, "high": 1.691, "low": 1.581, "close": 1.582, "volume": 10780834.7, "close_time": 1720742399999, "quote_volume": 17678712.13066, "trades": 98695, "taker_buy_base": 5047545.59, "taker_buy_quote": 8289009.75058 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.582, "high": 1.723, "low": 1.557, "close": 1.707, "volume": 10360037.1, "close_time": 1720828799999, "quote_volume": 17065089.30774, "trades": 94545, "taker_buy_base": 5369121.63, "taker_buy_quote": 8855694.92367 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.707, "high": 1.741, "low": 1.657, "close": 1.66, "volume": 6631387.21, "close_time": 1720915199999, "quote_volume": 11284429.90679, "trades": 60057, "taker_buy_base": 3280366.2, "taker_buy_quote": 5585763.01669 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.66, "high": 1.766, "low": 1.656, "close": 1.75, "volume": 8066245.27, "close_time": 1721001599999, "quote_volume": 13668569.19334, "trades": 72481, "taker_buy_base": 3947926.52, "taker_buy_quote": 6696269.95035 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.75, "high": 1.829, "low": 1.726, "close": 1.811, "volume": 11161353.47, "close_time": 1721087999999, "quote_volume": 19741184.0996, "trades": 98128, "taker_buy_base": 5723229.33, "taker_buy_quote": 10128254.23574 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.81, "high": 1.872, "low": 1.711, "close": 1.828, "volume": 11093075.44, "close_time": 1721174399999, "quote_volume": 19882230.48883, "trades": 99670, "taker_buy_base": 5395537.47, "taker_buy_quote": 9689915.95764 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.827, "high": 2.05, "low": 1.825, "close": 1.935, "volume": 24704221.06, "close_time": 1721260799999, "quote_volume": 47845839.24153, "trades": 253112, "taker_buy_base": 12089473.62, "taker_buy_quote": 23456767.79931 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.936, "high": 2.037, "low": 1.867, "close": 1.916, "volume": 14345128.17, "close_time": 1721347199999, "quote_volume": 28056225.58607, "trades": 155070, "taker_buy_base": 7040105.3, "taker_buy_quote": 13797044.26491 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.916, "high": 1.975, "low": 1.848, "close": 1.959, "volume": 8740438.53, "close_time": 1721433599999, "quote_volume": 16772931.94717, "trades": 106312, "taker_buy_base": 4231170.71, "taker_buy_quote": 8121842.25794 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.959, "high": 1.974, "low": 1.894, "close": 1.929, "volume": 4924377.64, "close_time": 1721519999999, "quote_volume": 9502386.65041, "trades": 52877, "taker_buy_base": 2411219.79, "taker_buy_quote": 4656990.50215 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.929, "high": 1.962, "low": 1.821, "close": 1.941, "volume": 6552753.6, "close_time": 1721606399999, "quote_volume": 12475597.10529, "trades": 70130, "taker_buy_base": 3018537.53, "taker_buy_quote": 5744375.70384 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.941, "high": 1.974, "low": 1.756, "close": 1.784, "volume": 7962836.19, "close_time": 1721692799999, "quote_volume": 14743181.93069, "trades": 83800, "taker_buy_base": 4392798.75, "taker_buy_quote": 8133985.21437 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.785, "high": 1.897, "low": 1.719, "close": 1.755, "volume": 17281412.54, "close_time": 1721779199999, "quote_volume": 31335218.65821, "trades": 144953, "taker_buy_base": 8891201.91, "taker_buy_quote": 16134889.02731 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.755, "high": 1.775, "low": 1.619, "close": 1.627, "volume": 8061181.04, "close_time": 1721865599999, "quote_volume": 13800527.25324, "trades": 69889, "taker_buy_base": 4078393.2, "taker_buy_quote": 6992894.99236 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.627, "high": 1.635, "low": 1.476, "close": 1.522, "volume": 19190353.28, "close_time": 1721951999999, "quote_volume": 29689731.63279, "trades": 129548, "taker_buy_base": 9907229.55, "taker_buy_quote": 15332127.86998 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.521, "high": 1.62, "low": 1.517, "close": 1.573, "volume": 8566052.73, "close_time": 1722038399999, "quote_volume": 13515265.14253, "trades": 56699, "taker_buy_base": 4676173.52, "taker_buy_quote": 7370087.17282 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.572, "high": 1.704, "low": 1.55, "close": 1.632, "volume": 9189384.06, "close_time": 1722124799999, "quote_volume": 14800158.21035, "trades": 78719, "taker_buy_base": 4934207.55, "taker_buy_quote": 7962936.17465 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.633, "high": 1.633, "low": 1.553, "close": 1.575, "volume": 4179357.73, "close_time": 1722211199999, "quote_volume": 6631750.54747, "trades": 35998, "taker_buy_base": 1971538.76, "taker_buy_quote": 3127047.80465 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.574, "high": 1.659, "low": 1.571, "close": 1.604, "volume": 6701550.89, "close_time": 1722297599999, "quote_volume": 10903769.89386, "trades": 55316, "taker_buy_base": 3203499.49, "taker_buy_quote": 5220030.67305 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.604, "high": 1.645, "low": 1.56, "close": 1.585, "volume": 5284257.09, "close_time": 1722383999999, "quote_volume": 8523402.99247, "trades": 48835, "taker_buy_base": 2755700.57, "taker_buy_quote": 4448481.12481 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.584, "high": 1.689, "low": 1.567, "close": 1.611, "volume": 8279039.34, "close_time": 1722470399999, "quote_volume": 13596503.27904, "trades": 78203, "taker_buy_base": 3941920.72, "taker_buy_quote": 6471922.27268 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.612, "high": 1.639, "low": 1.427, "close": 1.56, "volume": 8971791.29, "close_time": 1722556799999, "quote_volume": 13744750.89648, "trades": 93908, "taker_buy_base": 4201838.6, "taker_buy_quote": 6434289.83976 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.561, "high": 1.597, "low": 1.404, "close": 1.451, "volume": 9770569.25, "close_time": 1722643199999, "quote_volume": 14505222.04632, "trades": 104316, "taker_buy_base": 4180280.56, "taker_buy_quote": 6203455.03586 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.451, "high": 1.454, "low": 1.271, "close": 1.298, "volume": 9591954.02, "close_time": 1722729599999, "quote_volume": 13019078.12414, "trades": 94239, "taker_buy_base": 4749421.82, "taker_buy_quote": 6444357.53693 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.299, "high": 1.354, "low": 1.184, "close": 1.218, "volume": 9660689.86, "close_time": 1722815999999, "quote_volume": 12208544.77527, "trades": 87430, "taker_buy_base": 4555674.17, "taker_buy_quote": 5764739.73322 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.218, "high": 1.232, "low": 0.894, "close": 1.038, "volume": 50849053.61, "close_time": 1722902399999, "quote_volume": 51706917.3946, "trades": 407736, "taker_buy_base": 24985945.58, "taker_buy_quote": 25402147.94827 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.039, "high": 1.177, "low": 1.038, "close": 1.121, "volume": 14725803.53, "close_time": 1722988799999, "quote_volume": 16580123.43962, "trades": 125584, "taker_buy_base": 7029857.61, "taker_buy_quote": 7919214.16516 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.121, "high": 1.171, "low": 0.992, "close": 1.009, "volume": 18740811.29, "close_time": 1723075199999, "quote_volume": 20066162.22132, "trades": 180023, "taker_buy_base": 8331245.8, "taker_buy_quote": 8932382.37701 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.009, "high": 1.181, "low": 0.994, "close": 1.166, "volume": 15557340.86, "close_time": 1723161599999, "quote_volume": 17023936.08932, "trades": 146340, "taker_buy_base": 7752643.57, "taker_buy_quote": 8477728.39718 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.165, "high": 1.167, "low": 1.074, "close": 1.098, "volume": 10745141.12, "close_time": 1723247999999, "quote_volume": 11959755.77073, "trades": 95680, "taker_buy_base": 5099142.02, "taker_buy_quote": 5677030.03096 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.099, "high": 1.122, "low": 1.08, "close": 1.1, "volume": 7081154.27, "close_time": 1723334399999, "quote_volume": 7797078.30634, "trades": 63163, "taker_buy_base": 3496881.45, "taker_buy_quote": 3850691.77581 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.101, "high": 1.135, "low": 1.013, "close": 1.021, "volume": 8987020.6, "close_time": 1723420799999, "quote_volume": 9636667.79734, "trades": 81946, "taker_buy_base": 4029115.91, "taker_buy_quote": 4324730.0356 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.021, "high": 1.128, "low": 1.014, "close": 1.089, "volume": 10443192.69, "close_time": 1723507199999, "quote_volume": 11264116.45674, "trades": 113916, "taker_buy_base": 4894547.55, "taker_buy_quote": 5280241.79218 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.089, "high": 1.092, "low": 1.036, "close": 1.075, "volume": 6333491.62, "close_time": 1723593599999, "quote_volume": 6729481.21406, "trades": 74534, "taker_buy_base": 3155718.05, "taker_buy_quote": 3350850.9153 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.075, "high": 1.106, "low": 1.041, "close": 1.068, "volume": 5769140.43, "close_time": 1723679999999, "quote_volume": 6191060.08245, "trades": 80382, "taker_buy_base": 2853819.43, "taker_buy_quote": 3064181.92641 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.069, "high": 1.086, "low": 0.971, "close": 1.0, "volume": 8119800.55, "close_time": 1723766399999, "quote_volume": 8374267.18115, "trades": 83757, "taker_buy_base": 3947261.78, "taker_buy_quote": 4067629.47622 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.0, "high": 1.028, "low": 0.96, "close": 1.005, "volume": 8867543.37, "close_time": 1723852799999, "quote_volume": 8823778.11959, "trades": 75347, "taker_buy_base": 4866403.72, "taker_buy_quote": 4838933.80752 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.006, "high": 1.073, "low": 0.997, "close": 1.071, "volume": 3868745.07, "close_time": 1723939199999, "quote_volume": 3985167.67882, "trades": 38391, "taker_buy_base": 1944268.84, "taker_buy_quote": 2002320.5388 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.071, "high": 1.116, "low": 1.053, "close": 1.056, "volume": 6288133.04, "close_time": 1724025599999, "quote_volume": 6792224.89075, "trades": 55088, "taker_buy_base": 2809359.55, "taker_buy_quote": 3036093.17896 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.057, "high": 1.072, "low": 1.023, "close": 1.053, "volume": 8853917.0, "close_time": 1724111999999, "quote_volume": 9284206.79609, "trades": 72493, "taker_buy_base": 4961342.97, "taker_buy_quote": 5199431.79711 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.053, "high": 1.1, "low": 1.03, "close": 1.093, "volume": 7805087.78, "close_time": 1724198399999, "quote_volume": 8329406.88078, "trades": 72389, "taker_buy_base": 3604840.77, "taker_buy_quote": 3850342.7001 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.093, "high": 1.122, "low": 1.039, "close": 1.109, "volume": 7885770.9, "close_time": 1724284799999, "quote_volume": 8544406.57305, "trades": 85570, "taker_buy_base": 4001538.25, "taker_buy_quote": 4338419.02556 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.11, "high": 1.147, "low": 1.094, "close": 1.122, "volume": 4730451.66, "close_time": 1724371199999, "quote_volume": 5303398.19372, "trades": 55911, "taker_buy_base": 2444825.13, "taker_buy_quote": 2741716.84287 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.122, "high": 1.313, "low": 1.121, "close": 1.295, "volume": 15830016.74, "close_time": 1724457599999, "quote_volume": 19397112.65755, "trades": 155763, "taker_buy_base": 8188306.12, "taker_buy_quote": 10028589.98977 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.296, "high": 1.355, "low": 1.259, "close": 1.293, "volume": 10601855.25, "close_time": 1724543999999, "quote_volume": 13805374.75159, "trades": 118194, "taker_buy_base": 5442235.67, "taker_buy_quote": 7088629.22983 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.293, "high": 1.294, "low": 1.208, "close": 1.239, "volume": 6638221.39, "close_time": 1724630399999, "quote_volume": 8261439.73854, "trades": 94471, "taker_buy_base": 3551845.89, "taker_buy_quote": 4416867.66661 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.239, "high": 1.253, "low": 1.176, "close": 1.178, "volume": 6689730.62, "close_time": 1724716799999, "quote_volume": 8148661.21567, "trades": 91159, "taker_buy_base": 3064805.49, "taker_buy_quote": 3738332.31085 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.178, "high": 1.208, "low": 1.056, "close": 1.072, "volume": 7113898.87, "close_time": 1724803199999, "quote_volume": 8073180.51063, "trades": 104859, "taker_buy_base": 3062757.52, "taker_buy_quote": 3488704.95298 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.072, "high": 1.111, "low": 1.013, "close": 1.042, "volume": 8831883.08, "close_time": 1724889599999, "quote_volume": 9316269.30181, "trades": 132033, "taker_buy_base": 4264791.28, "taker_buy_quote": 4501577.6549 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.042, "high": 1.108, "low": 1.029, "close": 1.057, "volume": 6946531.73, "close_time": 1724975999999, "quote_volume": 7423767.2343, "trades": 125798, "taker_buy_base": 3227507.2, "taker_buy_quote": 3448958.38545 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.056, "high": 1.076, "low": 1.01, "close": 1.068, "volume": 5002272.42, "close_time": 1725062399999, "quote_volume": 5243869.38945, "trades": 60742, "taker_buy_base": 2345542.27, "taker_buy_quote": 2465818.39721 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.069, "high": 1.075, "low": 1.04, "close": 1.058, "volume": 2199820.11, "close_time": 1725148799999, "quote_volume": 2337236.25275, "trades": 26503, "taker_buy_base": 851397.65, "taker_buy_quote": 905074.17364 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.059, "high": 1.074, "low": 0.99, "close": 1.004, "volume": 4155818.65, "close_time": 1725235199999, "quote_volume": 4324073.37551, "trades": 55570, "taker_buy_base": 1934817.95, "taker_buy_quote": 2017951.1182 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.003, "high": 1.087, "low": 0.997, "close": 1.07, "volume": 6357372.49, "close_time": 1725321599999, "quote_volume": 6686397.27219, "trades": 60052, "taker_buy_base": 3192849.47, "taker_buy_quote": 3359281.04375 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.07, "high": 1.081, "low": 0.986, "close": 0.988, "volume": 6218256.88, "close_time": 1725407999999, "quote_volume": 6388866.23604, "trades": 51781, "taker_buy_base": 2593048.99, "taker_buy_quote": 2662130.75916 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.989, "high": 1.053, "low": 0.928, "close": 1.015, "volume": 9001893.61, "close_time": 1725494399999, "quote_volume": 8896672.72217, "trades": 74566, "taker_buy_base": 4590553.44, "taker_buy_quote": 4536169.57385 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.016, "high": 1.022, "low": 0.958, "close": 0.966, "volume": 6643830.82, "close_time": 1725580799999, "quote_volume": 6538288.10471, "trades": 61247, "taker_buy_base": 2933917.95, "taker_buy_quote": 2890123.09096 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.966, "high": 0.992, "low": 0.878, "close": 0.913, "volume": 10159162.02, "close_time": 1725667199999, "quote_volume": 9541540.95515, "trades": 97498, "taker_buy_base": 4833682.48, "taker_buy_quote": 4543533.78732 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.912, "high": 0.938, "low": 0.904, "close": 0.913, "volume": 6951034.92, "close_time": 1725753599999, "quote_volume": 6412034.37207, "trades": 52773, "taker_buy_base": 3696492.39, "taker_buy_quote": 3408355.96138 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.914, "high": 0.969, "low": 0.907, "close": 0.944, "volume": 6858616.71, "close_time": 1725839999999, "quote_volume": 6413928.36516, "trades": 56114, "taker_buy_base": 3142878.05, "taker_buy_quote": 2939694.2602 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.945, "high": 1.02, "low": 0.941, "close": 1.006, "volume": 6939450.7, "close_time": 1725926399999, "quote_volume": 6784202.54187, "trades": 61952, "taker_buy_base": 3783787.14, "taker_buy_quote": 3700930.98231 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.006, "high": 1.038, "low": 0.991, "close": 1.023, "volume": 5596579.81, "close_time": 1726012799999, "quote_volume": 5638525.25082, "trades": 50759, "taker_buy_base": 2839227.62, "taker_buy_quote": 2859218.14101 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.023, "high": 1.035, "low": 0.965, "close": 1.01, "volume": 6842892.27, "close_time": 1726099199999, "quote_volume": 6837303.89008, "trades": 62052, "taker_buy_base": 3141186.61, "taker_buy_quote": 3146616.60471 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.01, "high": 1.039, "low": 1.007, "close": 1.035, "volume": 4890983.72, "close_time": 1726185599999, "quote_volume": 5006557.06819, "trades": 41433, "taker_buy_base": 2690086.01, "taker_buy_quote": 2755292.00943 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.036, "high": 1.08, "low": 1.011, "close": 1.061, "volume": 4577799.68, "close_time": 1726271999999, "quote_volume": 4776045.8915, "trades": 38984, "taker_buy_base": 2341023.33, "taker_buy_quote": 2441529.98986 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.062, "high": 1.068, "low": 1.012, "close": 1.027, "volume": 2986890.06, "close_time": 1726358399999, "quote_volume": 3090281.53006, "trades": 25182, "taker_buy_base": 1449045.82, "taker_buy_quote": 1497720.87143 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.028, "high": 1.046, "low": 0.983, "close": 0.994, "volume": 4424268.13, "close_time": 1726444799999, "quote_volume": 4498878.83412, "trades": 34524, "taker_buy_base": 2128454.1, "taker_buy_quote": 2168611.10591 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.994, "high": 1.011, "low": 0.954, "close": 0.973, "volume": 4407472.75, "close_time": 1726531199999, "quote_volume": 4335487.65584, "trades": 37331, "taker_buy_base": 2019689.66, "taker_buy_quote": 1988237.6874 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.974, "high": 1.018, "low": 0.954, "close": 0.991, "volume": 5301353.74, "close_time": 1726617599999, "quote_volume": 5233690.45896, "trades": 38562, "taker_buy_base": 2623305.35, "taker_buy_quote": 2591443.13173 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.991, "high": 1.034, "low": 0.94, "close": 1.032, "volume": 12347734.68, "close_time": 1726703999999, "quote_volume": 12072147.39088, "trades": 85862, "taker_buy_base": 6438619.48, "taker_buy_quote": 6294449.8004 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.032, "high": 1.074, "low": 1.031, "close": 1.047, "volume": 9517997.81, "close_time": 1726790399999, "quote_volume": 9982672.73647, "trades": 65783, "taker_buy_base": 4588010.48, "taker_buy_quote": 4817072.98464 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.047, "high": 1.166, "low": 1.021, "close": 1.114, "volume": 20164663.42, "close_time": 1726876799999, "quote_volume": 22319127.73313, "trades": 156576, "taker_buy_base": 11552053.04, "taker_buy_quote": 12767056.1994 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.115, "high": 1.154, "low": 1.084, "close": 1.148, "volume": 10599510.2, "close_time": 1726963199999, "quote_volume": 11913833.05912, "trades": 79919, "taker_buy_base": 5847183.56, "taker_buy_quote": 6578358.04832 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.148, "high": 1.183, "low": 1.075, "close": 1.112, "volume": 15057787.23, "close_time": 1727049599999, "quote_volume": 17168320.9442, "trades": 104253, "taker_buy_base": 7982900.77, "taker_buy_quote": 9116033.4612 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.111, "high": 1.219, "low": 1.086, "close": 1.215, "volume": 9037801.54, "close_time": 1727135999999, "quote_volume": 10478384.08927, "trades": 80642, "taker_buy_base": 4590521.54, "taker_buy_quote": 5327535.87994 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.215, "high": 1.268, "low": 1.17, "close": 1.257, "volume": 10948847.15, "close_time": 1727222399999, "quote_volume": 13392238.32224, "trades": 84033, "taker_buy_base": 5899356.5, "taker_buy_quote": 7212687.42091 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.258, "high": 1.295, "low": 1.221, "close": 1.23, "volume": 9006113.04, "close_time": 1727308799999, "quote_volume": 11355051.95048, "trades": 84298, "taker_buy_base": 4349798.53, "taker_buy_quote": 5493492.01377 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.23, "high": 1.285, "low": 1.203, "close": 1.252, "volume": 6726729.48, "close_time": 1727395199999, "quote_volume": 8404317.33265, "trades": 71898, "taker_buy_base": 3264085.07, "taker_buy_quote": 4082101.18722 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.252, "high": 1.396, "low": 1.238, "close": 1.355, "volume": 11202490.21, "close_time": 1727481599999, "quote_volume": 14705269.62516, "trades": 116990, "taker_buy_base": 5423372.07, "taker_buy_quote": 7125469.01446 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.355, "high": 1.383, "low": 1.304, "close": 1.333, "volume": 6102198.69, "close_time": 1727567999999, "quote_volume": 8183761.09685, "trades": 72959, "taker_buy_base": 3036858.15, "taker_buy_quote": 4081697.57347 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.334, "high": 1.354, "low": 1.291, "close": 1.325, "volume": 4023814.11, "close_time": 1727654399999, "quote_volume": 5323962.7479, "trades": 57717, "taker_buy_base": 1886109.99, "taker_buy_quote": 2497779.39958 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.326, "high": 1.347, "low": 1.265, "close": 1.28, "volume": 8667851.08, "close_time": 1727740799999, "quote_volume": 11364234.76713, "trades": 71515, "taker_buy_base": 4176564.67, "taker_buy_quote": 5480040.18804 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.28, "high": 1.501, "low": 1.105, "close": 1.133, "volume": 16893633.87, "close_time": 1727827199999, "quote_volume": 20467270.27428, "trades": 123963, "taker_buy_base": 7737945.42, "taker_buy_quote": 9414480.64054 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.133, "high": 1.175, "low": 1.018, "close": 1.037, "volume": 14293521.21, "close_time": 1727913599999, "quote_volume": 15690573.92554, "trades": 131841, "taker_buy_base": 6539390.0, "taker_buy_quote": 7209768.91612 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.037, "high": 1.06, "low": 0.984, "close": 1.019, "volume": 13174616.13, "close_time": 1727999999999, "quote_volume": 13492227.13524, "trades": 107956, "taker_buy_base": 6287309.49, "taker_buy_quote": 6439634.50366 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.019, "high": 1.071, "low": 0.998, "close": 1.056, "volume": 12636983.61, "close_time": 1728086399999, "quote_volume": 13005594.7611, "trades": 58976, "taker_buy_base": 6231165.01, "taker_buy_quote": 6430797.65417 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.057, "high": 1.086, "low": 1.029, "close": 1.051, "volume": 6140881.9, "close_time": 1728172799999, "quote_volume": 6528402.45862, "trades": 32365, "taker_buy_base": 2740436.93, "taker_buy_quote": 2916479.54081 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.051, "high": 1.082, "low": 1.043, "close": 1.081, "volume": 3543280.68, "close_time": 1728259199999, "quote_volume": 3766743.2684, "trades": 27489, "taker_buy_base": 1744023.6, "taker_buy_quote": 1854412.47824 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.082, "high": 1.149, "low": 1.067, "close": 1.069, "volume": 11416940.64, "close_time": 1728345599999, "quote_volume": 12628372.5942, "trades": 99818, "taker_buy_base": 5566985.21, "taker_buy_quote": 6164439.86282 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.07, "high": 1.098, "low": 1.058, "close": 1.071, "volume": 7864547.23, "close_time": 1728431999999, "quote_volume": 8465349.8995, "trades": 52176, "taker_buy_base": 3523812.51, "taker_buy_quote": 3795765.24209 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.072, "high": 1.092, "low": 1.013, "close": 1.029, "volume": 9082309.07, "close_time": 1728518399999, "quote_volume": 9654263.56273, "trades": 47511, "taker_buy_base": 4362543.03, "taker_buy_quote": 4645496.67548 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.03, "high": 1.058, "low": 1.009, "close": 1.036, "volume": 8282956.22, "close_time": 1728604799999, "quote_volume": 8575324.46548, "trades": 45948, "taker_buy_base": 3942019.38, "taker_buy_quote": 4086312.78708 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.036, "high": 1.092, "low": 1.026, "close": 1.074, "volume": 7520376.81, "close_time": 1728691199999, "quote_volume": 7963485.68093, "trades": 47901, "taker_buy_base": 3916791.05, "taker_buy_quote": 4149509.11926 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.074, "high": 1.097, "low": 1.067, "close": 1.078, "volume": 5961608.71, "close_time": 1728777599999, "quote_volume": 6451765.45953, "trades": 41698, "taker_buy_base": 3168535.35, "taker_buy_quote": 3431412.48203 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.078, "high": 1.082, "low": 1.013, "close": 1.049, "volume": 6448559.51, "close_time": 1728863999999, "quote_volume": 6760473.78756, "trades": 44586, "taker_buy_base": 3005398.32, "taker_buy_quote": 3148040.51119 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.049, "high": 1.197, "low": 1.035, "close": 1.189, "volume": 16787539.8, "close_time": 1728950399999, "quote_volume": 18909156.26948, "trades": 115799, "taker_buy_base": 9308824.5, "taker_buy_quote": 10493235.69123 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.189, "high": 1.204, "low": 1.104, "close": 1.14, "volume": 13374307.34, "close_time": 1729036799999, "quote_volume": 15414780.94648, "trades": 115439, "taker_buy_base": 6577336.16, "taker_buy_quote": 7582926.55567 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.141, "high": 1.156, "low": 1.09, "close": 1.118, "volume": 8998988.9, "close_time": 1729123199999, "quote_volume": 10108412.5071, "trades": 56812, "taker_buy_base": 4515653.18, "taker_buy_quote": 5074418.11532 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.119, "high": 1.138, "low": 1.065, "close": 1.086, "volume": 8286052.7, "close_time": 1729209599999, "quote_volume": 9054284.76278, "trades": 43897, "taker_buy_base": 3849635.78, "taker_buy_quote": 4203015.12042 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.088, "high": 1.135, "low": 1.081, "close": 1.13, "volume": 5008002.8, "close_time": 1729295999999, "quote_volume": 5561152.91858, "trades": 30668, "taker_buy_base": 2652877.13, "taker_buy_quote": 2947358.55818 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.131, "high": 1.147, "low": 1.103, "close": 1.138, "volume": 3213961.74, "close_time": 1729382399999, "quote_volume": 3611557.32741, "trades": 20665, "taker_buy_base": 1473847.09, "taker_buy_quote": 1656238.7056 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.139, "high": 1.227, "low": 1.114, "close": 1.215, "volume": 10308294.55, "close_time": 1729468799999, "quote_volume": 12137950.57259, "trades": 49287, "taker_buy_base": 5164977.51, "taker_buy_quote": 6079318.93924 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.215, "high": 1.227, "low": 1.142, "close": 1.156, "volume": 8803550.57, "close_time": 1729555199999, "quote_volume": 10352705.15285, "trades": 40554, "taker_buy_base": 4293817.92, "taker_buy_quote": 5047813.08597 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.157, "high": 1.179, "low": 1.125, "close": 1.145, "volume": 7424754.07, "close_time": 1729641599999, "quote_volume": 8535830.68399, "trades": 31401, "taker_buy_base": 3629623.06, "taker_buy_quote": 4176390.18199 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.146, "high": 1.148, "low": 1.061, "close": 1.095, "volume": 6401090.02, "close_time": 1729727999999, "quote_volume": 7054371.80719, "trades": 33365, "taker_buy_base": 2809229.43, "taker_buy_quote": 3095125.37996 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.096, "high": 1.117, "low": 1.081, "close": 1.101, "volume": 4607967.15, "close_time": 1729814399999, "quote_volume": 5069334.6269, "trades": 22263, "taker_buy_base": 2377047.01, "taker_buy_quote": 2616631.29018 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.102, "high": 1.106, "low": 0.97, "close": 1.006, "volume": 13912808.3, "close_time": 1729900799999, "quote_volume": 14350277.426, "trades": 57354, "taker_buy_base": 6544267.85, "taker_buy_quote": 6751173.07231 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.005, "high": 1.02, "low": 0.98, "close": 1.015, "volume": 6983325.84, "close_time": 1729987199999, "quote_volume": 7005703.07377, "trades": 31743, "taker_buy_base": 3478618.35, "taker_buy_quote": 3491548.92851 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.016, "high": 1.051, "low": 1.006, "close": 1.038, "volume": 3124957.1, "close_time": 1730073599999, "quote_volume": 3206161.36324, "trades": 19830, "taker_buy_base": 1557032.98, "taker_buy_quote": 1599756.48238 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.039, "high": 1.055, "low": 0.987, "close": 1.043, "volume": 7432374.3, "close_time": 1730159999999, "quote_volume": 7600868.3049, "trades": 39962, "taker_buy_base": 3599872.44, "taker_buy_quote": 3687092.36414 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.043, "high": 1.108, "low": 1.04, "close": 1.087, "volume": 8627162.34, "close_time": 1730246399999, "quote_volume": 9303922.31936, "trades": 48417, "taker_buy_base": 3961331.99, "taker_buy_quote": 4274188.30791 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.087, "high": 1.179, "low": 1.074, "close": 1.127, "volume": 11702872.32, "close_time": 1730332799999, "quote_volume": 13195069.71356, "trades": 62208, "taker_buy_base": 6217347.06, "taker_buy_quote": 7018322.33707 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.127, "high": 1.139, "low": 1.027, "close": 1.04, "volume": 8726685.52, "close_time": 1730419199999, "quote_volume": 9329767.12982, "trades": 41670, "taker_buy_base": 4165654.27, "taker_buy_quote": 4444667.58336 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.04, "high": 1.068, "low": 1.018, "close": 1.03, "volume": 8435917.06, "close_time": 1730505599999, "quote_volume": 8767688.42309, "trades": 41764, "taker_buy_base": 4218037.21, "taker_buy_quote": 4384982.70325 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.029, "high": 1.042, "low": 0.987, "close": 0.997, "volume": 3942229.84, "close_time": 1730591999999, "quote_volume": 3987101.98113, "trades": 21130, "taker_buy_base": 1946832.33, "taker_buy_quote": 1968296.21361 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.997, "high": 1.002, "low": 0.923, "close": 0.959, "volume": 8798442.66, "close_time": 1730678399999, "quote_volume": 8392614.74564, "trades": 46881, "taker_buy_base": 4345949.94, "taker_buy_quote": 4144986.20939 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.959, "high": 0.99, "low": 0.916, "close": 0.938, "volume": 7533032.57, "close_time": 1730764799999, "quote_volume": 7233186.63227, "trades": 37786, "taker_buy_base": 3565215.25, "taker_buy_quote": 3421532.65208 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.937, "high": 0.99, "low": 0.937, "close": 0.971, "volume": 6406633.56, "close_time": 1730851199999, "quote_volume": 6187490.70999, "trades": 34916, "taker_buy_base": 3168105.83, "taker_buy_quote": 3060261.47309 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.971, "high": 1.414, "low": 0.97, "close": 1.344, "volume": 56375872.83, "close_time": 1730937599999, "quote_volume": 66807304.20925, "trades": 251167, "taker_buy_base": 30372348.4, "taker_buy_quote": 36066018.93624 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.345, "high": 1.446, "low": 1.261, "close": 1.281, "volume": 41199776.83, "close_time": 1731023999999, "quote_volume": 55854529.50648, "trades": 201144, "taker_buy_base": 21053627.5, "taker_buy_quote": 28586349.92037 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.282, "high": 1.32, "low": 1.22, "close": 1.276, "volume": 24129235.61, "close_time": 1731110399999, "quote_volume": 30448586.78106, "trades": 142840, "taker_buy_base": 12525544.67, "taker_buy_quote": 15814200.73759 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.276, "high": 1.375, "low": 1.237, "close": 1.297, "volume": 23528375.09, "close_time": 1731196799999, "quote_volume": 30436772.89562, "trades": 147360, "taker_buy_base": 11183884.7, "taker_buy_quote": 14465656.2535 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.296, "high": 1.483, "low": 1.217, "close": 1.289, "volume": 52844014.74, "close_time": 1731283199999, "quote_volume": 71650737.45508, "trades": 355083, "taker_buy_base": 27157305.88, "taker_buy_quote": 36826010.02499 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.29, "high": 1.332, "low": 1.224, "close": 1.298, "volume": 42408950.16, "close_time": 1731369599999, "quote_volume": 54064306.27718, "trades": 267189, "taker_buy_base": 21939995.74, "taker_buy_quote": 27994790.80697 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.298, "high": 1.313, "low": 1.121, "close": 1.19, "volume": 39167731.66, "close_time": 1731455999999, "quote_volume": 47942091.39684, "trades": 311206, "taker_buy_base": 19605743.05, "taker_buy_quote": 24024211.59343 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.19, "high": 1.219, "low": 1.07, "close": 1.162, "volume": 35204029.0, "close_time": 1731542399999, "quote_volume": 40375751.87089, "trades": 333647, "taker_buy_base": 17017516.32, "taker_buy_quote": 19552143.38765 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.163, "high": 1.208, "low": 1.098, "close": 1.119, "volume": 19853771.17, "close_time": 1731628799999, "quote_volume": 22795424.47258, "trades": 150947, "taker_buy_base": 9677518.0, "taker_buy_quote": 11120946.90089 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.119, "high": 1.185, "low": 1.071, "close": 1.174, "volume": 22018787.18, "close_time": 1731715199999, "quote_volume": 24835908.92303, "trades": 165494, "taker_buy_base": 10861767.1, "taker_buy_quote": 12262044.0825 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.174, "high": 1.252, "low": 1.163, "close": 1.219, "volume": 18012110.52, "close_time": 1731801599999, "quote_volume": 21703513.87439, "trades": 117924, "taker_buy_base": 9344408.58, "taker_buy_quote": 11260921.64746 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.22, "high": 1.243, "low": 1.134, "close": 1.157, "volume": 18919377.22, "close_time": 1731887999999, "quote_volume": 22386755.00496, "trades": 142306, "taker_buy_base": 8646380.43, "taker_buy_quote": 10238140.30284 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.158, "high": 1.271, "low": 1.155, "close": 1.263, "volume": 27818016.43, "close_time": 1731974399999, "quote_volume": 33840438.37165, "trades": 215312, "taker_buy_base": 13860839.64, "taker_buy_quote": 16873276.56365 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.264, "high": 1.272, "low": 1.152, "close": 1.183, "volume": 17208213.85, "close_time": 1732060799999, "quote_volume": 20627084.57627, "trades": 112930, "taker_buy_base": 8362391.8, "taker_buy_quote": 10026502.38429 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.184, "high": 1.197, "low": 1.086, "close": 1.113, "volume": 18224397.21, "close_time": 1732147199999, "quote_volume": 20894025.69659, "trades": 114536, "taker_buy_base": 8628237.12, "taker_buy_quote": 9905201.79307 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.114, "high": 1.269, "low": 1.078, "close": 1.217, "volume": 38792397.09, "close_time": 1732233599999, "quote_volume": 46699253.91113, "trades": 191621, "taker_buy_base": 19297112.79, "taker_buy_quote": 23267528.1171 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.217, "high": 1.262, "low": 1.18, "close": 1.259, "volume": 24641356.85, "close_time": 1732319999999, "quote_volume": 30059249.01379, "trades": 131397, "taker_buy_base": 12474318.17, "taker_buy_quote": 15231959.44861 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.26, "high": 1.418, "low": 1.243, "close": 1.352, "volume": 48198508.75, "close_time": 1732406399999, "quote_volume": 63886658.28023, "trades": 294507, "taker_buy_base": 25758925.32, "taker_buy_quote": 34161819.35099 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.352, "high": 1.491, "low": 1.271, "close": 1.458, "volume": 46325933.82, "close_time": 1732492799999, "quote_volume": 64039426.48247, "trades": 307112, "taker_buy_base": 23198195.18, "taker_buy_quote": 32101752.59571 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.459, "high": 1.784, "low": 1.401, "close": 1.649, "volume": 71407064.58, "close_time": 1732579199999, "quote_volume": 115492255.97886, "trades": 447483, "taker_buy_base": 35131016.0, "taker_buy_quote": 56754847.38229 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.649, "high": 1.697, "low": 1.515, "close": 1.61, "volume": 35941919.19, "close_time": 1732665599999, "quote_volume": 57631463.03104, "trades": 202201, "taker_buy_base": 18117195.73, "taker_buy_quote": 29079821.62526 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.61, "high": 1.85, "low": 1.578, "close": 1.794, "volume": 43350362.13, "close_time": 1732751999999, "quote_volume": 74804589.69194, "trades": 249794, "taker_buy_base": 22169648.9, "taker_buy_quote": 38270277.95002 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.795, "high": 1.852, "low": 1.636, "close": 1.711, "volume": 26784350.63, "close_time": 1732838399999, "quote_volume": 46042612.83939, "trades": 157620, "taker_buy_base": 13328030.14, "taker_buy_quote": 22929506.15995 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.711, "high": 1.775, "low": 1.692, "close": 1.747, "volume": 14787515.85, "close_time": 1732924799999, "quote_volume": 25582269.4045, "trades": 114509, "taker_buy_base": 7229697.03, "taker_buy_quote": 12516130.14127 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.747, "high": 1.885, "low": 1.732, "close": 1.827, "volume": 19251805.29, "close_time": 1733011199999, "quote_volume": 34899860.6568, "trades": 156850, "taker_buy_base": 9765255.02, "taker_buy_quote": 17699788.68412 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.826, "high": 1.851, "low": 1.74, "close": 1.823, "volume": 17295284.93, "close_time": 1733097599999, "quote_volume": 31071660.58432, "trades": 128155, "taker_buy_base": 8500125.17, "taker_buy_quote": 15285669.92713 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.822, "high": 1.86, "low": 1.655, "close": 1.86, "volume": 32507981.95, "close_time": 1733183999999, "quote_volume": 57425939.55208, "trades": 238402, "taker_buy_base": 15719550.93, "taker_buy_quote": 27787472.28504 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.86, "high": 2.08, "low": 1.804, "close": 2.012, "volume": 41900280.3, "close_time": 1733270399999, "quote_volume": 81097764.02136, "trades": 292658, "taker_buy_base": 20979998.02, "taker_buy_quote": 40617343.55921 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.013, "high": 2.256, "low": 2.001, "close": 2.089, "volume": 34701093.32, "close_time": 1733356799999, "quote_volume": 73342856.73216, "trades": 269621, "taker_buy_base": 16923477.25, "taker_buy_quote": 35804952.46611 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.09, "high": 2.266, "low": 1.963, "close": 2.05, "volume": 30308583.22, "close_time": 1733443199999, "quote_volume": 64054290.02626, "trades": 229899, "taker_buy_base": 14418614.38, "taker_buy_quote": 30460789.61632 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.051, "high": 2.371, "low": 2.033, "close": 2.257, "volume": 26639086.21, "close_time": 1733529599999, "quote_volume": 58885508.89214, "trades": 254053, "taker_buy_base": 14246418.47, "taker_buy_quote": 31467402.48794 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.258, "high": 2.308, "low": 2.131, "close": 2.166, "volume": 15471940.34, "close_time": 1733615999999, "quote_volume": 34019895.44375, "trades": 92178, "taker_buy_base": 6776188.65, "taker_buy_quote": 14943432.07426 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.166, "high": 2.188, "low": 2.086, "close": 2.163, "volume": 8827638.53, "close_time": 1733702399999, "quote_volume": 18910101.94332, "trades": 65687, "taker_buy_base": 4293571.3, "taker_buy_quote": 9202143.80489 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.164, "high": 2.174, "low": 1.433, "close": 1.829, "volume": 33523601.91, "close_time": 1733788799999, "quote_volume": 63435334.34559, "trades": 237728, "taker_buy_base": 15310439.92, "taker_buy_quote": 28929982.55589 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.83, "high": 1.909, "low": 1.659, "close": 1.842, "volume": 24897786.99, "close_time": 1733875199999, "quote_volume": 44436975.26128, "trades": 205732, "taker_buy_base": 11991341.78, "taker_buy_quote": 21415150.06096 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.842, "high": 1.938, "low": 1.756, "close": 1.907, "volume": 13257156.97, "close_time": 1733961599999, "quote_volume": 24748575.25513, "trades": 92107, "taker_buy_base": 6643833.27, "taker_buy_quote": 12414222.75091 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.906, "high": 2.379, "low": 1.89, "close": 2.252, "volume": 45780411.04, "close_time": 1734047999999, "quote_volume": 100781781.43513, "trades": 331219, "taker_buy_base": 22816644.68, "taker_buy_quote": 50232485.87396 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.252, "high": 2.355, "low": 2.14, "close": 2.207, "volume": 21042369.49, "close_time": 1734134399999, "quote_volume": 46835929.85342, "trades": 187123, "taker_buy_base": 10571004.47, "taker_buy_quote": 23556099.00999 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.208, "high": 2.332, "low": 2.159, "close": 2.214, "volume": 18248023.45, "close_time": 1734220799999, "quote_volume": 40852304.66687, "trades": 164842, "taker_buy_base": 9058481.53, "taker_buy_quote": 20290966.77262 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.215, "high": 2.433, "low": 2.158, "close": 2.382, "volume": 24735978.88, "close_time": 1734307199999, "quote_volume": 56407869.0138, "trades": 224640, "taker_buy_base": 12759896.48, "taker_buy_quote": 29125154.46042 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.382, "high": 2.49, "low": 2.17, "close": 2.234, "volume": 28553470.18, "close_time": 1734393599999, "quote_volume": 65614026.75206, "trades": 258454, "taker_buy_base": 14785348.61, "taker_buy_quote": 34019809.43022 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.234, "high": 2.318, "low": 2.055, "close": 2.094, "volume": 19419497.72, "close_time": 1734479999999, "quote_volume": 42446233.87793, "trades": 187755, "taker_buy_base": 9275090.05, "taker_buy_quote": 20296310.0131 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.095, "high": 2.101, "low": 1.852, "close": 1.873, "volume": 23358523.67, "close_time": 1734566399999, "quote_volume": 46726771.39255, "trades": 169956, "taker_buy_base": 10909457.32, "taker_buy_quote": 21836685.10226 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.872, "high": 1.912, "low": 1.525, "close": 1.606, "volume": 43345747.48, "close_time": 1734652799999, "quote_volume": 73790646.07098, "trades": 259876, "taker_buy_base": 20544864.79, "taker_buy_quote": 34922417.0335 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.606, "high": 1.741, "low": 1.396, "close": 1.732, "volume": 33810159.94, "close_time": 1734739199999, "quote_volume": 52693097.49766, "trades": 179366, "taker_buy_base": 16559492.03, "taker_buy_quote": 25910956.02128 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.732, "high": 1.857, "low": 1.64, "close": 1.676, "volume": 15733561.01, "close_time": 1734825599999, "quote_volume": 27509970.81677, "trades": 98466, "taker_buy_base": 7528168.13, "taker_buy_quote": 13205418.70749 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.678, "high": 1.779, "low": 1.643, "close": 1.719, "volume": 11998910.93, "close_time": 1734911999999, "quote_volume": 20554146.20484, "trades": 72062, "taker_buy_base": 5956049.13, "taker_buy_quote": 10209404.289 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.719, "high": 1.85, "low": 1.665, "close": 1.804, "volume": 16454463.12, "close_time": 1734998399999, "quote_volume": 28614197.03904, "trades": 97347, "taker_buy_base": 8132788.05, "taker_buy_quote": 14165385.01027 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.804, "high": 2.013, "low": 1.765, "close": 1.958, "volume": 14941699.36, "close_time": 1735084799999, "quote_volume": 27907142.40248, "trades": 98558, "taker_buy_base": 7670448.02, "taker_buy_quote": 14365702.09441 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.959, "high": 1.973, "low": 1.852, "close": 1.92, "volume": 8612100.8, "close_time": 1735171199999, "quote_volume": 16370649.3172, "trades": 58133, "taker_buy_base": 4055493.66, "taker_buy_quote": 7710726.02322 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.921, "high": 1.936, "low": 1.747, "close": 1.775, "volume": 11304875.65, "close_time": 1735257599999, "quote_volume": 20756882.8459, "trades": 86463, "taker_buy_base": 5261649.85, "taker_buy_quote": 9653132.74062 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.775, "high": 2.005, "low": 1.759, "close": 1.901, "volume": 17561503.8, "close_time": 1735343999999, "quote_volume": 33529503.24268, "trades": 133248, "taker_buy_base": 8769481.37, "taker_buy_quote": 16751509.02705 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.902, "high": 1.944, "low": 1.808, "close": 1.895, "volume": 8676111.52, "close_time": 1735430399999, "quote_volume": 16069073.96272, "trades": 70754, "taker_buy_base": 4516576.2, "taker_buy_quote": 8370318.4386 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.896, "high": 1.912, "low": 1.753, "close": 1.782, "volume": 6229444.6, "close_time": 1735516799999, "quote_volume": 11307921.02536, "trades": 47379, "taker_buy_base": 2745550.61, "taker_buy_quote": 4984908.90896 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.782, "high": 1.946, "low": 1.774, "close": 1.879, "volume": 14891065.99, "close_time": 1735603199999, "quote_volume": 27846293.20915, "trades": 96356, "taker_buy_base": 7686784.16, "taker_buy_quote": 14379425.91774 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.88, "high": 1.905, "low": 1.736, "close": 1.745, "volume": 14316538.4, "close_time": 1735689599999, "quote_volume": 26011990.09585, "trades": 79599, "taker_buy_base": 7037061.91, "taker_buy_quote": 12773485.39596 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.746, "high": 1.853, "low": 1.711, "close": 1.806, "volume": 9766378.08, "close_time": 1735775999999, "quote_volume": 17155134.09688, "trades": 60726, "taker_buy_base": 4618505.16, "taker_buy_quote": 8119215.10655 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.807, "high": 1.95, "low": 1.803, "close": 1.883, "volume": 10655303.9, "close_time": 1735862399999, "quote_volume": 20041329.38972, "trades": 81087, "taker_buy_base": 4881915.57, "taker_buy_quote": 9183201.28841 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.885, "high": 2.01, "low": 1.812, "close": 2.01, "volume": 10842291.0, "close_time": 1735948799999, "quote_volume": 20738409.2019, "trades": 78805, "taker_buy_base": 5720292.5, "taker_buy_quote": 10956205.88927 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.009, "high": 2.097, "low": 1.971, "close": 2.06, "volume": 10891303.05, "close_time": 1736035199999, "quote_volume": 22141661.30771, "trades": 75025, "taker_buy_base": 5144392.99, "taker_buy_quote": 10482875.61899 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.061, "high": 2.145, "low": 2.006, "close": 2.09, "volume": 8729641.57, "close_time": 1736121599999, "quote_volume": 17995722.47533, "trades": 65751, "taker_buy_base": 4481734.36, "taker_buy_quote": 9245198.61129 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.09, "high": 2.119, "low": 2.001, "close": 2.019, "volume": 11344863.08, "close_time": 1736207999999, "quote_volume": 23406368.72441, "trades": 76073, "taker_buy_base": 5446168.76, "taker_buy_quote": 11242810.3002 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.019, "high": 2.037, "low": 1.767, "close": 1.768, "volume": 16320057.46, "close_time": 1736294399999, "quote_volume": 31200048.00823, "trades": 93850, "taker_buy_base": 7020262.16, "taker_buy_quote": 13439315.83925 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.767, "high": 1.799, "low": 1.575, "close": 1.651, "volume": 17142979.81, "close_time": 1736380799999, "quote_volume": 28935137.77352, "trades": 88393, "taker_buy_base": 8300945.79, "taker_buy_quote": 14039415.26427 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.651, "high": 1.689, "low": 1.551, "close": 1.589, "volume": 11307232.31, "close_time": 1736467199999, "quote_volume": 18373825.95099, "trades": 64511, "taker_buy_base": 5724013.32, "taker_buy_quote": 9308326.14656 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.589, "high": 1.702, "low": 1.567, "close": 1.624, "volume": 10947267.36, "close_time": 1736553599999, "quote_volume": 17822485.62774, "trades": 62100, "taker_buy_base": 4937711.98, "taker_buy_quote": 8044074.32516 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.624, "high": 1.637, "low": 1.572, "close": 1.592, "volume": 4327375.58, "close_time": 1736639999999, "quote_volume": 6935953.95084, "trades": 26389, "taker_buy_base": 1997634.71, "taker_buy_quote": 3204799.23125 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.593, "high": 1.608, "low": 1.537, "close": 1.561, "volume": 5363848.88, "close_time": 1736726399999, "quote_volume": 8464073.00139, "trades": 34926, "taker_buy_base": 2460377.08, "taker_buy_quote": 3885778.43409 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.561, "high": 1.653, "low": 1.4, "close": 1.623, "volume": 24158686.74, "close_time": 1736812799999, "quote_volume": 36632198.11321, "trades": 146203, "taker_buy_base": 10837882.23, "taker_buy_quote": 16494459.30991 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.624, "high": 1.889, "low": 1.61, "close": 1.845, "volume": 16159376.75, "close_time": 1736899199999, "quote_volume": 27747030.90198, "trades": 88918, "taker_buy_base": 7964631.17, "taker_buy_quote": 13700082.74802 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.846, "high": 2.1, "low": 1.783, "close": 2.081, "volume": 16618595.73, "close_time": 1736985599999, "quote_volume": 31621312.39599, "trades": 162960, "taker_buy_base": 7867163.22, "taker_buy_quote": 14991181.71162 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.081, "high": 2.136, "low": 1.938, "close": 1.966, "volume": 16644874.07, "close_time": 1737071999999, "quote_volume": 33953665.2359, "trades": 120920, "taker_buy_base": 7729753.05, "taker_buy_quote": 15753592.21236 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.967, "high": 2.035, "low": 1.956, "close": 1.994, "volume": 8292380.94, "close_time": 1737158399999, "quote_volume": 16639529.76805, "trades": 62875, "taker_buy_base": 4317272.14, "taker_buy_quote": 8671696.21422 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.994, "high": 2.023, "low": 1.718, "close": 1.771, "volume": 14908468.85, "close_time": 1737244799999, "quote_volume": 27138386.21147, "trades": 91664, "taker_buy_base": 7098858.63, "taker_buy_quote": 12878277.55949 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.771, "high": 1.834, "low": 1.577, "close": 1.621, "volume": 33512374.76, "close_time": 1737331199999, "quote_volume": 57321769.13038, "trades": 197290, "taker_buy_base": 16963330.51, "taker_buy_quote": 29109776.20229 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.621, "high": 1.953, "low": 1.555, "close": 1.823, "volume": 45103237.03, "close_time": 1737417599999, "quote_volume": 80695498.91735, "trades": 306935, "taker_buy_base": 23370220.34, "taker_buy_quote": 41909352.35786 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.822, "high": 1.999, "low": 1.72, "close": 1.903, "volume": 29144984.66, "close_time": 1737503999999, "quote_volume": 54232060.74145, "trades": 159818, "taker_buy_base": 14769891.47, "taker_buy_quote": 27455316.54222 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.903, "high": 2.046, "low": 1.834, "close": 1.856, "volume": 22231006.9, "close_time": 1737590399999, "quote_volume": 42826085.65617, "trades": 236106, "taker_buy_base": 11443458.15, "taker_buy_quote": 22105899.10331 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.857, "high": 1.861, "low": 1.71, "close": 1.822, "volume": 16841630.42, "close_time": 1737676799999, "quote_volume": 29886184.7323, "trades": 197866, "taker_buy_base": 7636794.15, "taker_buy_quote": 13544922.17416 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.823, "high": 2.114, "low": 1.791, "close": 2.003, "volume": 34410550.28, "close_time": 1737763199999, "quote_volume": 69321681.80296, "trades": 328654, "taker_buy_base": 18333645.54, "taker_buy_quote": 36951772.9826 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.003, "high": 2.034, "low": 1.919, "close": 1.996, "volume": 11812112.94, "close_time": 1737849599999, "quote_volume": 23406500.01795, "trades": 144334, "taker_buy_base": 5721773.66, "taker_buy_quote": 11349287.08309 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.995, "high": 2.227, "low": 1.982, "close": 2.086, "volume": 24351404.76, "close_time": 1737935999999, "quote_volume": 51732556.23212, "trades": 243822, "taker_buy_base": 12609476.53, "taker_buy_quote": 26770103.65254 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.086, "high": 2.117, "low": 1.816, "close": 1.917, "volume": 31927864.98, "close_time": 1738022399999, "quote_volume": 62268588.19166, "trades": 318527, "taker_buy_base": 15484536.31, "taker_buy_quote": 30215561.47358 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.917, "high": 1.973, "low": 1.755, "close": 1.779, "volume": 15134980.01, "close_time": 1738108799999, "quote_volume": 28392988.49983, "trades": 164309, "taker_buy_base": 7408787.73, "taker_buy_quote": 13912156.54023 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.78, "high": 2.0, "low": 1.766, "close": 1.897, "volume": 15884398.89, "close_time": 1738195199999, "quote_volume": 29643699.20815, "trades": 202464, "taker_buy_base": 7900827.74, "taker_buy_quote": 14730489.80478 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.898, "high": 2.186, "low": 1.859, "close": 2.099, "volume": 23712920.15, "close_time": 1738281599999, "quote_volume": 48210026.64254, "trades": 244882, "taker_buy_base": 12531228.84, "taker_buy_quote": 25486009.7935 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.098, "high": 2.45, "low": 2.029, "close": 2.302, "volume": 43163274.34, "close_time": 1738367999999, "quote_volume": 98983557.37424, "trades": 490776, "taker_buy_base": 23021741.12, "taker_buy_quote": 52843780.03156 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.302, "high": 2.349, "low": 2.035, "close": 2.038, "volume": 22934003.68, "close_time": 1738454399999, "quote_volume": 50595271.83068, "trades": 314125, "taker_buy_base": 10827029.96, "taker_buy_quote": 23942196.7074 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.038, "high": 2.096, "low": 1.784, "close": 1.905, "volume": 50417070.25, "close_time": 1738540799999, "quote_volume": 98070964.95799, "trades": 640561, "taker_buy_base": 25104457.14, "taker_buy_quote": 48920901.05053 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.906, "high": 1.944, "low": 1.493, "close": 1.859, "volume": 101973709.71, "close_time": 1738627199999, "quote_volume": 173189567.08305, "trades": 1148695, "taker_buy_base": 49562904.96, "taker_buy_quote": 84261234.47046 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.859, "high": 1.927, "low": 1.627, "close": 1.708, "volume": 46392518.81, "close_time": 1738713599999, "quote_volume": 82849235.68991, "trades": 476795, "taker_buy_base": 22214068.41, "taker_buy_quote": 39702726.69545 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.709, "high": 1.858, "low": 1.661, "close": 1.692, "volume": 33115100.05, "close_time": 1738799999999, "quote_volume": 58316490.94022, "trades": 319036, "taker_buy_base": 16116609.23, "taker_buy_quote": 28425404.87915 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.692, "high": 1.88, "low": 1.651, "close": 1.672, "volume": 29353066.66, "close_time": 1738886399999, "quote_volume": 51855863.24812, "trades": 320181, "taker_buy_base": 14631599.23, "taker_buy_quote": 25867908.82859 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.673, "high": 1.799, "low": 1.515, "close": 1.562, "volume": 30026144.71, "close_time": 1738972799999, "quote_volume": 49987715.06825, "trades": 300418, "taker_buy_base": 14203662.56, "taker_buy_quote": 23729559.56948 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.562, "high": 1.592, "low": 1.466, "close": 1.528, "volume": 20531051.16, "close_time": 1739059199999, "quote_volume": 31099822.0841, "trades": 163537, "taker_buy_base": 9280678.41, "taker_buy_quote": 14066144.12841 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.527, "high": 1.6, "low": 1.414, "close": 1.5, "volume": 23651474.29, "close_time": 1739145599999, "quote_volume": 35641028.89725, "trades": 187087, "taker_buy_base": 10289693.21, "taker_buy_quote": 15588097.56878 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.499, "high": 1.604, "low": 1.455, "close": 1.582, "volume": 19708888.16, "close_time": 1739231999999, "quote_volume": 30192796.3858, "trades": 196022, "taker_buy_base": 10221385.55, "taker_buy_quote": 15666051.26801 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.583, "high": 1.697, "low": 1.554, "close": 1.587, "volume": 21760390.81, "close_time": 1739318399999, "quote_volume": 35355758.60492, "trades": 187147, "taker_buy_base": 10569944.36, "taker_buy_quote": 17208827.68596 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.586, "high": 1.822, "low": 1.461, "close": 1.744, "volume": 31159434.55, "close_time": 1739404799999, "quote_volume": 50392285.55833, "trades": 327797, "taker_buy_base": 16289868.51, "taker_buy_quote": 26390208.48114 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.745, "high": 1.845, "low": 1.633, "close": 1.684, "volume": 27289820.64, "close_time": 1739491199999, "quote_volume": 47239056.78742, "trades": 272910, "taker_buy_base": 12435646.89, "taker_buy_quote": 21526798.3227 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.685, "high": 1.923, "low": 1.676, "close": 1.858, "volume": 22675586.23, "close_time": 1739577599999, "quote_volume": 41373036.70736, "trades": 245752, "taker_buy_base": 11677538.58, "taker_buy_quote": 21329862.27743 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.859, "high": 1.898, "low": 1.785, "close": 1.812, "volume": 10731772.15, "close_time": 1739663999999, "quote_volume": 19694728.45198, "trades": 126109, "taker_buy_base": 5816013.37, "taker_buy_quote": 10682421.7147 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.812, "high": 1.864, "low": 1.762, "close": 1.785, "volume": 7363764.24, "close_time": 1739750399999, "quote_volume": 13281804.67687, "trades": 98625, "taker_buy_base": 3518375.35, "taker_buy_quote": 6350133.18274 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.785, "high": 1.959, "low": 1.778, "close": 1.867, "volume": 22657254.79, "close_time": 1739836799999, "quote_volume": 42388069.74449, "trades": 271409, "taker_buy_base": 11270208.89, "taker_buy_quote": 21075781.81217 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.867, "high": 1.916, "low": 1.689, "close": 1.749, "volume": 21366517.15, "close_time": 1739923199999, "quote_volume": 38379115.83086, "trades": 247603, "taker_buy_base": 9876108.78, "taker_buy_quote": 17762081.33242 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.749, "high": 1.826, "low": 1.694, "close": 1.719, "volume": 17547970.8, "close_time": 1740009599999, "quote_volume": 30573534.46851, "trades": 207953, "taker_buy_base": 9171115.09, "taker_buy_quote": 16001464.21186 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.719, "high": 1.816, "low": 1.687, "close": 1.779, "volume": 23913312.02, "close_time": 1740095999999, "quote_volume": 41820808.90935, "trades": 225426, "taker_buy_base": 11038901.54, "taker_buy_quote": 19342826.92799 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.779, "high": 1.875, "low": 1.563, "close": 1.606, "volume": 35047418.76, "close_time": 1740182399999, "quote_volume": 60601263.52417, "trades": 347041, "taker_buy_base": 16238357.91, "taker_buy_quote": 28176962.2199 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.605, "high": 1.758, "low": 1.586, "close": 1.689, "volume": 17250367.61, "close_time": 1740268799999, "quote_volume": 28795227.34374, "trades": 173376, "taker_buy_base": 7807990.31, "taker_buy_quote": 13043625.45175 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.689, "high": 1.732, "low": 1.656, "close": 1.698, "volume": 9434476.24, "close_time": 1740355199999, "quote_volume": 15948932.94021, "trades": 121370, "taker_buy_base": 4612442.28, "taker_buy_quote": 7801071.05533 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.699, "high": 1.726, "low": 1.396, "close": 1.411, "volume": 22393016.35, "close_time": 1740441599999, "quote_volume": 34812291.61056, "trades": 282098, "taker_buy_base": 9834339.36, "taker_buy_quote": 15306085.81416 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.411, "high": 1.451, "low": 1.281, "close": 1.409, "volume": 35229033.06, "close_time": 1740527999999, "quote_volume": 48382178.16167, "trades": 419023, "taker_buy_base": 17534435.62, "taker_buy_quote": 24105542.90418 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.409, "high": 1.436, "low": 1.284, "close": 1.349, "volume": 21421804.62, "close_time": 1740614399999, "quote_volume": 29076328.23836, "trades": 207915, "taker_buy_base": 10020472.36, "taker_buy_quote": 13620282.58533 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.349, "high": 1.413, "low": 1.304, "close": 1.351, "volume": 14066218.17, "close_time": 1740700799999, "quote_volume": 19186129.94559, "trades": 144775, "taker_buy_base": 6758731.31, "taker_buy_quote": 9221723.7702 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.351, "high": 1.356, "low": 1.171, "close": 1.27, "volume": 30848904.4, "close_time": 1740787199999, "quote_volume": 38208846.07616, "trades": 217833, "taker_buy_base": 15560071.41, "taker_buy_quote": 19299035.16848 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.271, "high": 1.282, "low": 1.186, "close": 1.249, "volume": 11897193.78, "close_time": 1740873599999, "quote_volume": 14717852.92366, "trades": 101711, "taker_buy_base": 5968279.07, "taker_buy_quote": 7385801.82624 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.25, "high": 1.403, "low": 1.208, "close": 1.374, "volume": 25333258.63, "close_time": 1740959999999, "quote_volume": 33334363.79038, "trades": 256887, "taker_buy_base": 13002977.21, "taker_buy_quote": 17119680.32079 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.375, "high": 1.377, "low": 1.096, "close": 1.1, "volume": 25339022.83, "close_time": 1741046399999, "quote_volume": 31418190.21981, "trades": 279728, "taker_buy_base": 11691445.32, "taker_buy_quote": 14497180.10915 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.101, "high": 1.112, "low": 0.962, "close": 1.082, "volume": 39894561.28, "close_time": 1741132799999, "quote_volume": 41556131.75424, "trades": 336432, "taker_buy_base": 19995708.62, "taker_buy_quote": 20872291.7166 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.082, "high": 1.187, "low": 1.078, "close": 1.177, "volume": 13824225.7, "close_time": 1741219199999, "quote_volume": 15754521.105, "trades": 105707, "taker_buy_base": 7101069.27, "taker_buy_quote": 8097635.63044 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.176, "high": 1.229, "low": 1.147, "close": 1.149, "volume": 11329809.79, "close_time": 1741305599999, "quote_volume": 13438260.96187, "trades": 102830, "taker_buy_base": 5193849.33, "taker_buy_quote": 6173725.66001 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.149, "high": 1.175, "low": 1.062, "close": 1.069, "volume": 20282529.75, "close_time": 1741391999999, "quote_volume": 22747805.27263, "trades": 170149, "taker_buy_base": 9535758.88, "taker_buy_quote": 10695483.11022 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.069, "high": 1.087, "low": 1.032, "close": 1.07, "volume": 9764637.15, "close_time": 1741478399999, "quote_volume": 10334109.86901, "trades": 64342, "taker_buy_base": 5033689.57, "taker_buy_quote": 5329271.27167 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.069, "high": 1.076, "low": 0.982, "close": 0.99, "volume": 13688168.05, "close_time": 1741564799999, "quote_volume": 14046064.3639, "trades": 82242, "taker_buy_base": 6961307.32, "taker_buy_quote": 7145766.64298 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.991, "high": 1.056, "low": 0.87, "close": 0.894, "volume": 24520529.54, "close_time": 1741651199999, "quote_volume": 23410137.31502, "trades": 160309, "taker_buy_base": 12772211.21, "taker_buy_quote": 12218054.22034 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.894, "high": 0.976, "low": 0.811, "close": 0.924, "volume": 50393440.71, "close_time": 1741737599999, "quote_volume": 45028852.20851, "trades": 237418, "taker_buy_base": 25960959.2, "taker_buy_quote": 23235287.47915 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.924, "high": 0.96, "low": 0.872, "close": 0.92, "volume": 25773832.29, "close_time": 1741823999999, "quote_volume": 23591629.01025, "trades": 119104, "taker_buy_base": 12508411.17, "taker_buy_quote": 11474804.00452 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.921, "high": 0.927, "low": 0.86, "close": 0.901, "volume": 15036532.67, "close_time": 1741910399999, "quote_volume": 13445126.8599, "trades": 79861, "taker_buy_base": 7560070.82, "taker_buy_quote": 6767891.81693 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.901, "high": 0.962, "low": 0.899, "close": 0.952, "volume": 16113151.69, "close_time": 1741996799999, "quote_volume": 15032234.92434, "trades": 71068, "taker_buy_base": 7725394.46, "taker_buy_quote": 7222164.74513 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.952, "high": 0.979, "low": 0.941, "close": 0.963, "volume": 6522200.7, "close_time": 1742083199999, "quote_volume": 6245219.89581, "trades": 33365, "taker_buy_base": 3394668.46, "taker_buy_quote": 3250154.99902 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.963, "high": 0.964, "low": 0.903, "close": 0.922, "volume": 7031944.71, "close_time": 1742169599999, "quote_volume": 6524304.33688, "trades": 42798, "taker_buy_base": 3334052.71, "taker_buy_quote": 3094563.22422 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.922, "high": 0.998, "low": 0.921, "close": 0.962, "volume": 14620836.32, "close_time": 1742255999999, "quote_volume": 14034531.28205, "trades": 68768, "taker_buy_base": 7407529.06, "taker_buy_quote": 7113892.75647 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.962, "high": 0.964, "low": 0.898, "close": 0.949, "volume": 10950731.23, "close_time": 1742342399999, "quote_volume": 10161247.64724, "trades": 55490, "taker_buy_base": 5778216.54, "taker_buy_quote": 5360337.93624 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.95, "high": 1.065, "low": 0.941, "close": 1.039, "volume": 23480397.54, "close_time": 1742428799999, "quote_volume": 23903426.94045, "trades": 133532, "taker_buy_base": 12135046.24, "taker_buy_quote": 12367712.59763 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.039, "high": 1.044, "low": 0.988, "close": 1.02, "volume": 10862844.37, "close_time": 1742515199999, "quote_volume": 10982178.99631, "trades": 68180, "taker_buy_base": 4815026.02, "taker_buy_quote": 4872591.55988 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.02, "high": 1.03, "low": 0.975, "close": 0.992, "volume": 5766762.47, "close_time": 1742601599999, "quote_volume": 5762328.67234, "trades": 41108, "taker_buy_base": 2984763.67, "taker_buy_quote": 2984973.68642 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.992, "high": 1.039, "low": 0.99, "close": 1.015, "volume": 5929089.24, "close_time": 1742687999999, "quote_volume": 6038851.9482, "trades": 43342, "taker_buy_base": 2789272.54, "taker_buy_quote": 2837791.26209 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.015, "high": 1.057, "low": 1.011, "close": 1.04, "volume": 5774918.6, "close_time": 1742774399999, "quote_volume": 5968623.55359, "trades": 43421, "taker_buy_base": 3080996.83, "taker_buy_quote": 3184971.38203 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.039, "high": 1.09, "low": 1.016, "close": 1.074, "volume": 10331965.41, "close_time": 1742860799999, "quote_volume": 11012444.29607, "trades": 73817, "taker_buy_base": 4943338.3, "taker_buy_quote": 5268710.15443 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.074, "high": 1.1, "low": 1.046, "close": 1.06, "volume": 8517413.26, "close_time": 1742947199999, "quote_volume": 9061666.80804, "trades": 60069, "taker_buy_base": 3984095.76, "taker_buy_quote": 4242627.51202 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.06, "high": 1.089, "low": 1.004, "close": 1.022, "volume": 8999679.61, "close_time": 1743033599999, "quote_volume": 9453098.09101, "trades": 55502, "taker_buy_base": 4361526.89, "taker_buy_quote": 4582393.62001 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.023, "high": 1.064, "low": 1.012, "close": 1.015, "volume": 6286860.79, "close_time": 1743119999999, "quote_volume": 6515686.41571, "trades": 54866, "taker_buy_base": 3050346.21, "taker_buy_quote": 3162009.94102 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.014, "high": 1.03, "low": 0.906, "close": 0.928, "volume": 10937098.86, "close_time": 1743206399999, "quote_volume": 10398366.39012, "trades": 67543, "taker_buy_base": 5085523.04, "taker_buy_quote": 4829190.53852 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.928, "high": 0.956, "low": 0.855, "close": 0.873, "volume": 11245890.13, "close_time": 1743292799999, "quote_volume": 10192263.89116, "trades": 61843, "taker_buy_base": 5258146.5, "taker_buy_quote": 4761073.51262 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.873, "high": 0.884, "low": 0.843, "close": 0.858, "volume": 6365419.95, "close_time": 1743379199999, "quote_volume": 5521043.16513, "trades": 40647, "taker_buy_base": 3113037.57, "taker_buy_quote": 2702533.67247 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.859, "high": 0.882, "low": 0.838, "close": 0.874, "volume": 8787698.78, "close_time": 1743465599999, "quote_volume": 7573557.87155, "trades": 53808, "taker_buy_base": 4731211.91, "taker_buy_quote": 4083686.47508 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.873, "high": 0.92, "low": 0.871, "close": 0.899, "volume": 8911202.49, "close_time": 1743551999999, "quote_volume": 7988263.33334, "trades": 60805, "taker_buy_base": 4407403.68, "taker_buy_quote": 3953671.58648 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.9, "high": 0.906, "low": 0.804, "close": 0.811, "volume": 13609677.37, "close_time": 1743638399999, "quote_volume": 11801699.39799, "trades": 100841, "taker_buy_base": 6529666.54, "taker_buy_quote": 5656907.50967 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.81, "high": 0.846, "low": 0.777, "close": 0.833, "volume": 10309812.21, "close_time": 1743724799999, "quote_volume": 8385842.55899, "trades": 63110, "taker_buy_base": 4778614.27, "taker_buy_quote": 3887532.79126 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.833, "high": 0.858, "low": 0.801, "close": 0.838, "volume": 10878175.73, "close_time": 1743811199999, "quote_volume": 9057468.37476, "trades": 68586, "taker_buy_base": 5255811.62, "taker_buy_quote": 4377151.60057 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.838, "high": 0.848, "low": 0.815, "close": 0.826, "volume": 3190810.93, "close_time": 1743897599999, "quote_volume": 2653296.64694, "trades": 20703, "taker_buy_base": 1531069.26, "taker_buy_quote": 1275180.78275 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.826, "high": 0.829, "low": 0.671, "close": 0.693, "volume": 14690950.68, "close_time": 1743983999999, "quote_volume": 10852126.8139, "trades": 82271, "taker_buy_base": 6334582.73, "taker_buy_quote": 4673983.82539 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.694, "high": 0.743, "low": 0.617, "close": 0.693, "volume": 33959572.55, "close_time": 1744070399999, "quote_volume": 23088327.32897, "trades": 180235, "taker_buy_base": 17104090.3, "taker_buy_quote": 11647159.66899 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.693, "high": 0.716, "low": 0.616, "close": 0.63, "volume": 22513990.07, "close_time": 1744156799999, "quote_volume": 14804278.28067, "trades": 88659, "taker_buy_base": 9953423.0, "taker_buy_quote": 6523288.23428 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.63, "high": 0.741, "low": 0.611, "close": 0.74, "volume": 29247907.97, "close_time": 1744243199999, "quote_volume": 19747672.51044, "trades": 124637, "taker_buy_base": 14956113.05, "taker_buy_quote": 10080838.7219 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.74, "high": 0.741, "low": 0.689, "close": 0.713, "volume": 12144383.1, "close_time": 1744329599999, "quote_volume": 8710508.37997, "trades": 53108, "taker_buy_base": 5865694.86, "taker_buy_quote": 4212669.03772 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.713, "high": 0.741, "low": 0.705, "close": 0.732, "volume": 9820627.92, "close_time": 1744415999999, "quote_volume": 7118176.06594, "trades": 39846, "taker_buy_base": 5197249.15, "taker_buy_quote": 3768633.34655 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.731, "high": 0.77, "low": 0.72, "close": 0.757, "volume": 6979036.46, "close_time": 1744502399999, "quote_volume": 5234382.90851, "trades": 37203, "taker_buy_base": 3349079.84, "taker_buy_quote": 2511548.97331 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.757, "high": 0.775, "low": 0.703, "close": 0.721, "volume": 11912708.2, "close_time": 1744588799999, "quote_volume": 8791906.3839, "trades": 61625, "taker_buy_base": 5331239.84, "taker_buy_quote": 3934990.04345 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.721, "high": 0.79, "low": 0.702, "close": 0.706, "volume": 17317779.91, "close_time": 1744675199999, "quote_volume": 12899116.17744, "trades": 103496, "taker_buy_base": 8810401.75, "taker_buy_quote": 6571933.25135 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.707, "high": 0.732, "low": 0.677, "close": 0.685, "volume": 12754874.81, "close_time": 1744761599999, "quote_volume": 8959346.25839, "trades": 67711, "taker_buy_base": 6374515.09, "taker_buy_quote": 4482305.11576 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.685, "high": 0.7, "low": 0.656, "close": 0.686, "volume": 12442830.25, "close_time": 1744847999999, "quote_volume": 8441500.85471, "trades": 74568, "taker_buy_base": 6303938.83, "taker_buy_quote": 4277710.72477 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.685, "high": 0.71, "low": 0.67, "close": 0.683, "volume": 7324595.53, "close_time": 1744934399999, "quote_volume": 5052819.28894, "trades": 43013, "taker_buy_base": 3502664.7, "taker_buy_quote": 2416832.23816 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.683, "high": 0.701, "low": 0.674, "close": 0.699, "volume": 4971723.33, "close_time": 1745020799999, "quote_volume": 3434558.12885, "trades": 24703, "taker_buy_base": 2415821.55, "taker_buy_quote": 1669440.56414 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.699, "high": 0.721, "low": 0.692, "close": 0.71, "volume": 5564520.79, "close_time": 1745107199999, "quote_volume": 3921058.65898, "trades": 23015, "taker_buy_base": 2944039.67, "taker_buy_quote": 2074640.57316 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.71, "high": 0.727, "low": 0.699, "close": 0.716, "volume": 5673224.25, "close_time": 1745193599999, "quote_volume": 4042019.68653, "trades": 31950, "taker_buy_base": 2925572.08, "taker_buy_quote": 2085340.90281 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.716, "high": 0.752, "low": 0.704, "close": 0.713, "volume": 12685045.8, "close_time": 1745279999999, "quote_volume": 9309614.17347, "trades": 70985, "taker_buy_base": 5955768.43, "taker_buy_quote": 4371057.46666 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.713, "high": 0.787, "low": 0.694, "close": 0.783, "volume": 16693209.84, "close_time": 1745366399999, "quote_volume": 12343306.04058, "trades": 94685, "taker_buy_base": 8548367.49, "taker_buy_quote": 6321721.62396 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.783, "high": 0.828, "low": 0.779, "close": 0.813, "volume": 19573653.75, "close_time": 1745452799999, "quote_volume": 15806319.29699, "trades": 113889, "taker_buy_base": 9698868.93, "taker_buy_quote": 7832127.80887 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.812, "high": 0.852, "low": 0.783, "close": 0.837, "volume": 14705149.93, "close_time": 1745539199999, "quote_volume": 12052856.60027, "trades": 102092, "taker_buy_base": 7481020.59, "taker_buy_quote": 6136055.66772 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.837, "high": 0.868, "low": 0.812, "close": 0.854, "volume": 14554744.81, "close_time": 1745625599999, "quote_volume": 12336974.28262, "trades": 93633, "taker_buy_base": 7378755.86, "taker_buy_quote": 6251450.42443 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.854, "high": 0.887, "low": 0.84, "close": 0.87, "volume": 10550415.45, "close_time": 1745711999999, "quote_volume": 9111526.54372, "trades": 78352, "taker_buy_base": 5100821.2, "taker_buy_quote": 4407713.09407 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.869, "high": 0.901, "low": 0.832, "close": 0.835, "volume": 9763662.55, "close_time": 1745798399999, "quote_volume": 8426586.32928, "trades": 70205, "taker_buy_base": 4967930.01, "taker_buy_quote": 4297998.3172 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.836, "high": 0.876, "low": 0.812, "close": 0.839, "volume": 13588105.41, "close_time": 1745884799999, "quote_volume": 11487490.30113, "trades": 98085, "taker_buy_base": 6837382.06, "taker_buy_quote": 5801745.09519 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.839, "high": 0.868, "low": 0.815, "close": 0.827, "volume": 10143606.77, "close_time": 1745971199999, "quote_volume": 8599833.00354, "trades": 65858, "taker_buy_base": 4967610.07, "taker_buy_quote": 4215579.48796 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.827, "high": 0.849, "low": 0.79, "close": 0.83, "volume": 8591830.11, "close_time": 1746057599999, "quote_volume": 7046951.0567, "trades": 61559, "taker_buy_base": 4349760.17, "taker_buy_quote": 3570276.32693 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.831, "high": 0.875, "low": 0.83, "close": 0.858, "volume": 9383061.51, "close_time": 1746143999999, "quote_volume": 8021785.50798, "trades": 69440, "taker_buy_base": 4692191.9, "taker_buy_quote": 4014631.40052 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.857, "high": 0.878, "low": 0.841, "close": 0.86, "volume": 8531164.41, "close_time": 1746230399999, "quote_volume": 7324387.79141, "trades": 62665, "taker_buy_base": 4201635.11, "taker_buy_quote": 3609957.29779 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.86, "high": 0.862, "low": 0.802, "close": 0.822, "volume": 6349283.1, "close_time": 1746316799999, "quote_volume": 5266939.96413, "trades": 36814, "taker_buy_base": 2735662.32, "taker_buy_quote": 2269716.57086 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.823, "high": 0.833, "low": 0.794, "close": 0.799, "volume": 7397912.92, "close_time": 1746403199999, "quote_volume": 6019981.63319, "trades": 47940, "taker_buy_base": 3535343.32, "taker_buy_quote": 2876856.78409 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.799, "high": 0.828, "low": 0.773, "close": 0.785, "volume": 7707153.64, "close_time": 1746489599999, "quote_volume": 6152114.1308, "trades": 52767, "taker_buy_base": 4042114.63, "taker_buy_quote": 3227461.61833 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.785, "high": 0.789, "low": 0.741, "close": 0.778, "volume": 12176587.77, "close_time": 1746575999999, "quote_volume": 9285823.78446, "trades": 69488, "taker_buy_base": 6091306.28, "taker_buy_quote": 4646534.83045 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.778, "high": 0.801, "low": 0.754, "close": 0.78, "volume": 10829318.92, "close_time": 1746662399999, "quote_volume": 8430872.82834, "trades": 61391, "taker_buy_base": 5093460.53, "taker_buy_quote": 3969593.39252 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.78, "high": 0.967, "low": 0.78, "close": 0.965, "volume": 21440107.28, "close_time": 1746748799999, "quote_volume": 18943093.40216, "trades": 147825, "taker_buy_base": 10885934.07, "taker_buy_quote": 9610469.93523 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.965, "high": 1.07, "low": 0.95, "close": 1.031, "volume": 27495130.06, "close_time": 1746835199999, "quote_volume": 27841623.21057, "trades": 218651, "taker_buy_base": 13404843.76, "taker_buy_quote": 13593374.19147 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.031, "high": 1.179, "low": 1.014, "close": 1.164, "volume": 17330174.6, "close_time": 1746921599999, "quote_volume": 18680471.76118, "trades": 161748, "taker_buy_base": 8776376.19, "taker_buy_quote": 9466146.22775 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.164, "high": 1.179, "low": 1.073, "close": 1.098, "volume": 12850802.97, "close_time": 1747007999999, "quote_volume": 14396267.34509, "trades": 136741, "taker_buy_base": 5810201.4, "taker_buy_quote": 6519618.76362 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.098, "high": 1.166, "low": 1.027, "close": 1.079, "volume": 20046401.23, "close_time": 1747094399999, "quote_volume": 22002946.44774, "trades": 197817, "taker_buy_base": 9373926.54, "taker_buy_quote": 10309590.20671 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.079, "high": 1.169, "low": 1.01, "close": 1.152, "volume": 18518643.12, "close_time": 1747180799999, "quote_volume": 20264653.0855, "trades": 158656, "taker_buy_base": 9561048.72, "taker_buy_quote": 10479779.73649 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.151, "high": 1.177, "low": 1.051, "close": 1.061, "volume": 14524343.21, "close_time": 1747267199999, "quote_volume": 16118784.85562, "trades": 117943, "taker_buy_base": 6844199.02, "taker_buy_quote": 7592763.71188 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.061, "high": 1.078, "low": 0.959, "close": 0.988, "volume": 15223780.81, "close_time": 1747353599999, "quote_volume": 15359499.59695, "trades": 117971, "taker_buy_base": 7945078.59, "taker_buy_quote": 8015044.73947 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.016, "low": 0.951, "close": 0.962, "volume": 8361706.47, "close_time": 1747439999999, "quote_volume": 8270227.37155, "trades": 78513, "taker_buy_base": 4487293.91, "taker_buy_quote": 4439787.71436 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.961, "high": 0.964, "low": 0.902, "close": 0.912, "volume": 8054135.76, "close_time": 1747526399999, "quote_volume": 7500498.79013, "trades": 67110, "taker_buy_base": 3927406.76, "taker_buy_quote": 3656657.55887 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.912, "high": 0.979, "low": 0.859, "close": 0.943, "volume": 16097686.84, "close_time": 1747612799999, "quote_volume": 14783618.73156, "trades": 104969, "taker_buy_base": 8560303.87, "taker_buy_quote": 7876209.59277 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.943, "high": 0.952, "low": 0.859, "close": 0.9, "volume": 12774841.13, "close_time": 1747699199999, "quote_volume": 11360993.20711, "trades": 102126, "taker_buy_base": 6236925.5, "taker_buy_quote": 5546006.29669 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9, "high": 0.927, "low": 0.848, "close": 0.869, "volume": 14918815.75, "close_time": 1747785599999, "quote_volume": 13099697.96656, "trades": 112438, "taker_buy_base": 6611701.7, "taker_buy_quote": 5818629.85687 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.869, "high": 0.943, "low": 0.863, "close": 0.9, "volume": 20894600.89, "close_time": 1747871999999, "quote_volume": 18740160.92032, "trades": 159756, "taker_buy_base": 10458262.2, "taker_buy_quote": 9387889.88827 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9, "high": 0.985, "low": 0.899, "close": 0.966, "volume": 17248116.14, "close_time": 1747958399999, "quote_volume": 16413033.82596, "trades": 115003, "taker_buy_base": 9162026.78, "taker_buy_quote": 8726729.16612 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.966, "high": 1.014, "low": 0.854, "close": 0.859, "volume": 26207164.4, "close_time": 1748044799999, "quote_volume": 24474941.55786, "trades": 165337, "taker_buy_base": 12949211.81, "taker_buy_quote": 12111767.50706 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.859, "high": 0.879, "low": 0.853, "close": 0.873, "volume": 8247654.81, "close_time": 1748131199999, "quote_volume": 7170695.14155, "trades": 53161, "taker_buy_base": 4613743.53, "taker_buy_quote": 4014333.09962 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.872, "high": 0.877, "low": 0.829, "close": 0.875, "volume": 8235528.75, "close_time": 1748217599999, "quote_volume": 7029614.22341, "trades": 55115, "taker_buy_base": 3636119.69, "taker_buy_quote": 3108258.69396 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.875, "high": 0.901, "low": 0.864, "close": 0.885, "volume": 12609656.84, "close_time": 1748303999999, "quote_volume": 11099302.2531, "trades": 65420, "taker_buy_base": 5951068.71, "taker_buy_quote": 5247622.00278 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.885, "high": 0.95, "low": 0.858, "close": 0.91, "volume": 16421478.76, "close_time": 1748390399999, "quote_volume": 14999673.34708, "trades": 97071, "taker_buy_base": 8001719.95, "taker_buy_quote": 7309669.55417 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.91, "high": 0.943, "low": 0.879, "close": 0.936, "volume": 14325941.48, "close_time": 1748476799999, "quote_volume": 13023982.19254, "trades": 81640, "taker_buy_base": 7109426.31, "taker_buy_quote": 6470798.71423 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.936, "high": 1.012, "low": 0.896, "close": 0.903, "volume": 35578017.74, "close_time": 1748563199999, "quote_volume": 34041363.76374, "trades": 179853, "taker_buy_base": 17408267.65, "taker_buy_quote": 16696751.44797 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.903, "high": 1.02, "low": 0.805, "close": 0.815, "volume": 73713182.68, "close_time": 1748649599999, "quote_volume": 68446642.18182, "trades": 377395, "taker_buy_base": 37081627.97, "taker_buy_quote": 34470277.32546 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.815, "high": 0.86, "low": 0.778, "close": 0.831, "volume": 27840008.1, "close_time": 1748735999999, "quote_volume": 22597219.2022, "trades": 148212, "taker_buy_base": 13511280.36, "taker_buy_quote": 10969323.00542 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.832, "high": 0.875, "low": 0.815, "close": 0.856, "volume": 13349302.48, "close_time": 1748822399999, "quote_volume": 11276004.73078, "trades": 70434, "taker_buy_base": 6717675.85, "taker_buy_quote": 5675588.23971 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.855, "high": 0.895, "low": 0.814, "close": 0.871, "volume": 16790691.98, "close_time": 1748908799999, "quote_volume": 14210233.87284, "trades": 94563, "taker_buy_base": 7749524.0, "taker_buy_quote": 6554778.68852 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.872, "high": 0.896, "low": 0.84, "close": 0.846, "volume": 24640078.94, "close_time": 1748995199999, "quote_volume": 21451471.47061, "trades": 110204, "taker_buy_base": 11871528.68, "taker_buy_quote": 10344423.22689 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.845, "high": 0.939, "low": 0.841, "close": 0.885, "volume": 32002346.46, "close_time": 1749081599999, "quote_volume": 28472065.84097, "trades": 169844, "taker_buy_base": 17251835.72, "taker_buy_quote": 15389054.60728 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.885, "high": 0.896, "low": 0.743, "close": 0.76, "volume": 39869768.44, "close_time": 1749167999999, "quote_volume": 32439059.8589, "trades": 184319, "taker_buy_base": 19250506.39, "taker_buy_quote": 15664349.99643 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.761, "high": 0.8, "low": 0.753, "close": 0.771, "volume": 27312537.45, "close_time": 1749254399999, "quote_volume": 21075748.43005, "trades": 112088, "taker_buy_base": 13064545.51, "taker_buy_quote": 10088315.49555 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.772, "high": 0.834, "low": 0.771, "close": 0.831, "volume": 10215008.99, "close_time": 1749340799999, "quote_volume": 8244778.43649, "trades": 52832, "taker_buy_base": 4660486.69, "taker_buy_quote": 3759925.01488 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.832, "high": 0.833, "low": 0.802, "close": 0.812, "volume": 8131999.46, "close_time": 1749427199999, "quote_volume": 6642322.22271, "trades": 43510, "taker_buy_base": 3606104.65, "taker_buy_quote": 2947129.90875 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.812, "high": 0.882, "low": 0.801, "close": 0.879, "volume": 13925333.49, "close_time": 1749513599999, "quote_volume": 11611601.34896, "trades": 62295, "taker_buy_base": 6954009.46, "taker_buy_quote": 5808931.54276 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.88, "high": 0.984, "low": 0.86, "close": 0.984, "volume": 37599906.82, "close_time": 1749599999999, "quote_volume": 34920785.28226, "trades": 217260, "taker_buy_base": 18712645.74, "taker_buy_quote": 17391148.63081 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.984, "high": 1.008, "low": 0.941, "close": 0.96, "volume": 25831707.85, "close_time": 1749686399999, "quote_volume": 25196329.04501, "trades": 161929, "taker_buy_base": 13167336.42, "taker_buy_quote": 12865592.10712 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.96, "high": 0.979, "low": 0.861, "close": 0.861, "volume": 19874656.85, "close_time": 1749772799999, "quote_volume": 18266841.74833, "trades": 106229, "taker_buy_base": 9115673.14, "taker_buy_quote": 8417662.67951 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.862, "high": 0.863, "low": 0.784, "close": 0.83, "volume": 29691907.03, "close_time": 1749859199999, "quote_volume": 24045994.59595, "trades": 148348, "taker_buy_base": 15446054.48, "taker_buy_quote": 12505767.05863 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.83, "high": 0.83, "low": 0.788, "close": 0.808, "volume": 8467608.79, "close_time": 1749945599999, "quote_volume": 6839495.54344, "trades": 42921, "taker_buy_base": 4488926.48, "taker_buy_quote": 3623500.73128 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.808, "high": 0.827, "low": 0.793, "close": 0.815, "volume": 7767132.94, "close_time": 1750031999999, "quote_volume": 6302266.71503, "trades": 33980, "taker_buy_base": 3887273.76, "taker_buy_quote": 3154615.15239 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.815, "high": 0.88, "low": 0.804, "close": 0.821, "volume": 17872434.77, "close_time": 1750118399999, "quote_volume": 15098630.00206, "trades": 87923, "taker_buy_base": 8642678.32, "taker_buy_quote": 7315222.10106 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.821, "high": 0.846, "low": 0.762, "close": 0.776, "volume": 15624641.22, "close_time": 1750204799999, "quote_volume": 12494074.52893, "trades": 81065, "taker_buy_base": 8169195.04, "taker_buy_quote": 6544614.14855 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.776, "high": 0.795, "low": 0.74, "close": 0.781, "volume": 12612766.36, "close_time": 1750291199999, "quote_volume": 9676406.0521, "trades": 65848, "taker_buy_base": 6643921.86, "taker_buy_quote": 5096942.40761 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.78, "high": 0.793, "low": 0.759, "close": 0.777, "volume": 7369556.65, "close_time": 1750377599999, "quote_volume": 5731231.63858, "trades": 40163, "taker_buy_base": 3437413.31, "taker_buy_quote": 2673975.32189 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.777, "high": 0.791, "low": 0.721, "close": 0.729, "volume": 13034238.95, "close_time": 1750463999999, "quote_volume": 9839524.71311, "trades": 64754, "taker_buy_base": 6632358.82, "taker_buy_quote": 5011745.16785 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.73, "high": 0.745, "low": 0.659, "close": 0.68, "volume": 19721552.6, "close_time": 1750550399999, "quote_volume": 13744453.23307, "trades": 70957, "taker_buy_base": 9410710.05, "taker_buy_quote": 6561548.20492 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.681, "high": 0.694, "low": 0.618, "close": 0.655, "volume": 21571292.76, "close_time": 1750636799999, "quote_volume": 14142535.28669, "trades": 108015, "taker_buy_base": 10280982.4, "taker_buy_quote": 6737549.12479 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.654, "high": 0.715, "low": 0.627, "close": 0.709, "volume": 20866032.53, "close_time": 1750723199999, "quote_volume": 13982045.57808, "trades": 93478, "taker_buy_base": 11446540.61, "taker_buy_quote": 7679748.14058 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.71, "high": 0.734, "low": 0.701, "close": 0.723, "volume": 18216494.12, "close_time": 1750809599999, "quote_volume": 13015601.34386, "trades": 87393, "taker_buy_base": 8149924.18, "taker_buy_quote": 5827318.63592 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.723, "high": 0.729, "low": 0.689, "close": 0.698, "volume": 12635375.38, "close_time": 1750895999999, "quote_volume": 8930237.47465, "trades": 52890, "taker_buy_base": 6201084.19, "taker_buy_quote": 4382788.41206 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.698, "high": 0.729, "low": 0.678, "close": 0.69, "volume": 12155709.58, "close_time": 1750982399999, "quote_volume": 8515765.72723, "trades": 52320, "taker_buy_base": 6002197.81, "taker_buy_quote": 4206302.54344 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.69, "high": 0.711, "low": 0.681, "close": 0.697, "volume": 10004241.94, "close_time": 1751068799999, "quote_volume": 6976459.67245, "trades": 40270, "taker_buy_base": 4844758.15, "taker_buy_quote": 3381943.45546 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.697, "high": 0.725, "low": 0.694, "close": 0.721, "volume": 5066326.3, "close_time": 1751155199999, "quote_volume": 3581002.2926, "trades": 19932, "taker_buy_base": 2882830.76, "taker_buy_quote": 2035273.74115 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.721, "high": 0.776, "low": 0.714, "close": 0.768, "volume": 8312856.83, "close_time": 1751241599999, "quote_volume": 6154082.16582, "trades": 37081, "taker_buy_base": 3958365.12, "taker_buy_quote": 2935055.63108 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.768, "high": 0.776, "low": 0.728, "close": 0.742, "volume": 12457144.0, "close_time": 1751327999999, "quote_volume": 9330894.54364, "trades": 64809, "taker_buy_base": 5967890.64, "taker_buy_quote": 4469762.94641 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.742, "high": 0.75, "low": 0.694, "close": 0.698, "volume": 8542499.19, "close_time": 1751414399999, "quote_volume": 6157969.68954, "trades": 37347, "taker_buy_base": 3883034.13, "taker_buy_quote": 2801790.16375 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.698, "high": 0.783, "low": 0.69, "close": 0.764, "volume": 15759278.67, "close_time": 1751500799999, "quote_volume": 11770067.82008, "trades": 71920, "taker_buy_base": 8006627.0, "taker_buy_quote": 5966062.72544 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.765, "high": 0.793, "low": 0.76, "close": 0.772, "volume": 14393453.33, "close_time": 1751587199999, "quote_volume": 11163698.63091, "trades": 68610, "taker_buy_base": 7462506.73, "taker_buy_quote": 5795878.72222 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.772, "high": 0.78, "low": 0.714, "close": 0.724, "volume": 10077822.64, "close_time": 1751673599999, "quote_volume": 7480658.31242, "trades": 44730, "taker_buy_base": 5091726.2, "taker_buy_quote": 3779851.76201 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.724, "high": 0.732, "low": 0.706, "close": 0.725, "volume": 5138104.34, "close_time": 1751759999999, "quote_volume": 3708409.21078, "trades": 25160, "taker_buy_base": 2966956.94, "taker_buy_quote": 2142680.63594 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.725, "high": 0.759, "low": 0.716, "close": 0.744, "volume": 8675670.15, "close_time": 1751846399999, "quote_volume": 6389296.45504, "trades": 34871, "taker_buy_base": 5019944.19, "taker_buy_quote": 3699087.81945 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.744, "high": 0.759, "low": 0.722, "close": 0.729, "volume": 9373333.21, "close_time": 1751932799999, "quote_volume": 6899288.24611, "trades": 40563, "taker_buy_base": 4611857.41, "taker_buy_quote": 3399289.40164 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.728, "high": 0.736, "low": 0.703, "close": 0.725, "volume": 14233640.81, "close_time": 1752019199999, "quote_volume": 10255888.83726, "trades": 50055, "taker_buy_base": 7591420.32, "taker_buy_quote": 5473806.07289 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.725, "high": 0.805, "low": 0.709, "close": 0.797, "volume": 23549530.49, "close_time": 1752105599999, "quote_volume": 17799986.85578, "trades": 100178, "taker_buy_base": 11588752.38, "taker_buy_quote": 8750172.21158 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.797, "high": 0.853, "low": 0.762, "close": 0.845, "volume": 26623174.7, "close_time": 1752191999999, "quote_volume": 21321562.26602, "trades": 118414, "taker_buy_base": 13124936.37, "taker_buy_quote": 10501613.03037 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.846, "high": 0.884, "low": 0.69, "close": 0.835, "volume": 27466154.52, "close_time": 1752278399999, "quote_volume": 23536067.12879, "trades": 150724, "taker_buy_base": 12303089.04, "taker_buy_quote": 10570873.33522 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.835, "high": 0.849, "low": 0.793, "close": 0.808, "volume": 10899545.07, "close_time": 1752364799999, "quote_volume": 8919734.85134, "trades": 68262, "taker_buy_base": 5199156.54, "taker_buy_quote": 4264926.11716 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.808, "high": 0.855, "low": 0.801, "close": 0.838, "volume": 12501251.62, "close_time": 1752451199999, "quote_volume": 10386268.0123, "trades": 76440, "taker_buy_base": 6322120.91, "taker_buy_quote": 5254401.80664 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.839, "high": 0.897, "low": 0.835, "close": 0.861, "volume": 23962411.01, "close_time": 1752537599999, "quote_volume": 20894385.95839, "trades": 130617, "taker_buy_base": 11611708.09, "taker_buy_quote": 10127824.17189 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.861, "high": 0.909, "low": 0.826, "close": 0.907, "volume": 19792784.3, "close_time": 1752623999999, "quote_volume": 17051626.89899, "trades": 130141, "taker_buy_base": 10838583.54, "taker_buy_quote": 9350245.15569 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.908, "high": 0.952, "low": 0.882, "close": 0.928, "volume": 29089869.13, "close_time": 1752710399999, "quote_volume": 26692525.81438, "trades": 152664, "taker_buy_base": 14393580.14, "taker_buy_quote": 13210434.80119 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.928, "high": 1.073, "low": 0.904, "close": 1.04, "volume": 76400211.02, "close_time": 1752796799999, "quote_volume": 75767973.60983, "trades": 392080, "taker_buy_base": 39834447.32, "taker_buy_quote": 39500965.48253 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.04, "high": 1.156, "low": 1.029, "close": 1.054, "volume": 63114408.69, "close_time": 1752883199999, "quote_volume": 69422180.13053, "trades": 365130, "taker_buy_base": 30667825.29, "taker_buy_quote": 33761270.78843 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.055, "high": 1.129, "low": 1.028, "close": 1.11, "volume": 20485803.36, "close_time": 1752969599999, "quote_volume": 22349579.93295, "trades": 159575, "taker_buy_base": 10276761.42, "taker_buy_quote": 11233963.02724 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.11, "high": 1.291, "low": 1.091, "close": 1.19, "volume": 60231437.05, "close_time": 1753055999999, "quote_volume": 72227049.53181, "trades": 381810, "taker_buy_base": 30356098.96, "taker_buy_quote": 36379326.76883 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.191, "high": 1.279, "low": 1.172, "close": 1.203, "volume": 36295092.27, "close_time": 1753142399999, "quote_volume": 44658410.99998, "trades": 202498, "taker_buy_base": 17101008.37, "taker_buy_quote": 21079521.68958 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.203, "high": 1.221, "low": 1.124, "close": 1.219, "volume": 30114889.86, "close_time": 1753228799999, "quote_volume": 35471083.344, "trades": 182102, "taker_buy_base": 13710107.09, "taker_buy_quote": 16185229.39293 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.218, "high": 1.22, "low": 1.047, "close": 1.093, "volume": 24828702.92, "close_time": 1753315199999, "quote_volume": 27791805.91058, "trades": 157151, "taker_buy_base": 10974328.36, "taker_buy_quote": 12261034.02798 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.093, "high": 1.133, "low": 1.024, "close": 1.073, "volume": 21617381.9, "close_time": 1753401599999, "quote_volume": 23459286.64059, "trades": 147323, "taker_buy_base": 10864501.78, "taker_buy_quote": 11816303.19858 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.074, "high": 1.112, "low": 1.031, "close": 1.096, "volume": 20738774.5, "close_time": 1753487999999, "quote_volume": 22295164.65016, "trades": 126826, "taker_buy_base": 11035429.26, "taker_buy_quote": 11892967.20282 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.096, "high": 1.108, "low": 1.072, "close": 1.078, "volume": 10169181.41, "close_time": 1753574399999, "quote_volume": 11090000.67462, "trades": 60093, "taker_buy_base": 4385472.61, "taker_buy_quote": 4784684.18897 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.079, "high": 1.153, "low": 1.074, "close": 1.141, "volume": 16003494.34, "close_time": 1753660799999, "quote_volume": 17828818.2025, "trades": 103802, "taker_buy_base": 8508696.11, "taker_buy_quote": 9486739.61571 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.141, "high": 1.193, "low": 1.059, "close": 1.073, "volume": 25244990.45, "close_time": 1753747199999, "quote_volume": 28550059.04324, "trades": 142438, "taker_buy_base": 12639831.05, "taker_buy_quote": 14323371.82634 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.074, "high": 1.12, "low": 1.011, "close": 1.042, "volume": 27901194.46, "close_time": 1753833599999, "quote_volume": 29556833.32212, "trades": 154838, "taker_buy_base": 14262360.35, "taker_buy_quote": 15123979.85581 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.043, "high": 1.052, "low": 0.969, "close": 1.015, "volume": 18033580.76, "close_time": 1753919999999, "quote_volume": 18308495.20985, "trades": 117832, "taker_buy_base": 8436963.79, "taker_buy_quote": 8570740.51977 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.015, "high": 1.051, "low": 0.946, "close": 0.951, "volume": 13188586.62, "close_time": 1754006399999, "quote_volume": 13233465.43408, "trades": 83772, "taker_buy_base": 6712584.72, "taker_buy_quote": 6743412.70557 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.951, "high": 0.96, "low": 0.869, "close": 0.899, "volume": 24013712.65, "close_time": 1754092799999, "quote_volume": 22203004.10691, "trades": 158666, "taker_buy_base": 11677693.61, "taker_buy_quote": 10813669.27594 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.899, "high": 0.908, "low": 0.851, "close": 0.87, "volume": 11714668.94, "close_time": 1754179199999, "quote_volume": 10343094.62499, "trades": 80280, "taker_buy_base": 5615935.43, "taker_buy_quote": 4964156.22849 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.87, "high": 0.926, "low": 0.856, "close": 0.919, "volume": 7642521.21, "close_time": 1754265599999, "quote_volume": 6888510.14747, "trades": 45135, "taker_buy_base": 4171508.5, "taker_buy_quote": 3764806.64163 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.92, "high": 0.959, "low": 0.918, "close": 0.955, "volume": 9121805.31, "close_time": 1754351999999, "quote_volume": 8562583.47733, "trades": 64361, "taker_buy_base": 4757446.72, "taker_buy_quote": 4466665.48285 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.954, "high": 0.959, "low": 0.887, "close": 0.91, "volume": 17552541.79, "close_time": 1754438399999, "quote_volume": 16028173.05675, "trades": 92798, "taker_buy_base": 8825487.54, "taker_buy_quote": 8051861.52606 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.911, "high": 0.949, "low": 0.886, "close": 0.94, "volume": 8976945.59, "close_time": 1754524799999, "quote_volume": 8285455.19736, "trades": 60321, "taker_buy_base": 4799491.5, "taker_buy_quote": 4432529.87816 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.941, "high": 1.063, "low": 0.929, "close": 1.058, "volume": 24122028.85, "close_time": 1754611199999, "quote_volume": 23908838.43906, "trades": 116110, "taker_buy_base": 12407503.55, "taker_buy_quote": 12303175.5982 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.058, "high": 1.145, "low": 1.035, "close": 1.119, "volume": 38910648.59, "close_time": 1754697599999, "quote_volume": 42742193.53532, "trades": 220503, "taker_buy_base": 19530723.17, "taker_buy_quote": 21444556.42557 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.12, "high": 1.368, "low": 1.119, "close": 1.325, "volume": 46166548.53, "close_time": 1754783999999, "quote_volume": 57478689.62002, "trades": 280337, "taker_buy_base": 23586687.3, "taker_buy_quote": 29383153.59184 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.326, "high": 1.454, "low": 1.225, "close": 1.441, "volume": 60506139.24, "close_time": 1754870399999, "quote_volume": 81881141.38435, "trades": 400410, "taker_buy_base": 31318776.01, "taker_buy_quote": 42461235.55821 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.44, "high": 1.623, "low": 1.405, "close": 1.495, "volume": 84618326.71, "close_time": 1754956799999, "quote_volume": 127736299.43355, "trades": 660837, "taker_buy_base": 43190238.3, "taker_buy_quote": 65271326.90503 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.495, "high": 1.628, "low": 1.457, "close": 1.542, "volume": 79282740.81, "close_time": 1755043199999, "quote_volume": 121945077.66513, "trades": 633196, "taker_buy_base": 39836495.36, "taker_buy_quote": 61337412.16563 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.542, "high": 1.57, "low": 1.457, "close": 1.502, "volume": 39553071.98, "close_time": 1755129599999, "quote_volume": 60034986.12171, "trades": 314597, "taker_buy_base": 18727167.76, "taker_buy_quote": 28459090.16217 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.502, "high": 1.521, "low": 1.318, "close": 1.386, "volume": 60744005.19, "close_time": 1755215999999, "quote_volume": 86443933.71769, "trades": 399110, "taker_buy_base": 29710771.35, "taker_buy_quote": 42328633.54227 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.387, "high": 1.444, "low": 1.322, "close": 1.383, "volume": 30883726.29, "close_time": 1755302399999, "quote_volume": 42579696.80965, "trades": 271299, "taker_buy_base": 14952959.62, "taker_buy_quote": 20651082.90146 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.384, "high": 1.438, "low": 1.357, "close": 1.41, "volume": 15612254.42, "close_time": 1755388799999, "quote_volume": 21806572.29099, "trades": 118997, "taker_buy_base": 7431088.29, "taker_buy_quote": 10385827.49412 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.409, "high": 1.447, "low": 1.354, "close": 1.366, "volume": 22352162.17, "close_time": 1755475199999, "quote_volume": 31221659.17119, "trades": 160586, "taker_buy_base": 11037261.8, "taker_buy_quote": 15430689.74817 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.366, "high": 1.377, "low": 1.277, "close": 1.286, "volume": 20966224.65, "close_time": 1755561599999, "quote_volume": 27431500.09843, "trades": 154219, "taker_buy_base": 10656782.64, "taker_buy_quote": 13916329.20977 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.286, "high": 1.329, "low": 1.261, "close": 1.275, "volume": 19421986.3, "close_time": 1755647999999, "quote_volume": 25027446.65588, "trades": 126462, "taker_buy_base": 9477068.39, "taker_buy_quote": 12227582.44235 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.276, "high": 1.362, "low": 1.271, "close": 1.309, "volume": 24220930.61, "close_time": 1755734399999, "quote_volume": 32110778.7195, "trades": 145975, "taker_buy_base": 12044596.31, "taker_buy_quote": 15969472.9548 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.308, "high": 1.314, "low": 1.2471, "close": 1.2773, "volume": 15101126.87, "close_time": 1755820799999, "quote_volume": 19270181.371751, "trades": 128877, "taker_buy_base": 6759369.68, "taker_buy_quote": 8630855.005812 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.2773, "high": 1.55, "low": 1.2671, "close": 1.5399, "volume": 53955639.0, "close_time": 1755907199999, "quote_volume": 76049521.662817, "trades": 538705, "taker_buy_base": 27862976.9, "taker_buy_quote": 39254809.858 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.5397, "high": 1.5787, "low": 1.481, "close": 1.532, "volume": 22747668.76, "close_time": 1755993599999, "quote_volume": 34563516.781531, "trades": 265690, "taker_buy_base": 11235688.86, "taker_buy_quote": 17081931.245659 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.532, "high": 1.544, "low": 1.3771, "close": 1.4359, "volume": 27450363.58, "close_time": 1756079999999, "quote_volume": 40331620.462771, "trades": 293180, "taker_buy_base": 12451928.01, "taker_buy_quote": 18309067.351425 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.436, "high": 1.4477, "low": 1.2444, "close": 1.2651, "volume": 32810994.93, "close_time": 1756166399999, "quote_volume": 43728474.626658, "trades": 303942, "taker_buy_base": 15701656.55, "taker_buy_quote": 20912439.885247 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.2651, "high": 1.3126, "low": 1.2545, "close": 1.3065, "volume": 16267220.17, "close_time": 1756252799999, "quote_volume": 20928285.406626, "trades": 185739, "taker_buy_base": 8224649.47, "taker_buy_quote": 10584694.191849 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.3065, "high": 1.3066, "low": 1.2423, "close": 1.2549, "volume": 17798707.46, "close_time": 1756339199999, "quote_volume": 22679685.307122, "trades": 197537, "taker_buy_base": 8625335.18, "taker_buy_quote": 10997600.74609 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.255, "high": 1.2904, "low": 1.2329, "close": 1.267, "volume": 12518103.83, "close_time": 1756425599999, "quote_volume": 15835946.877173, "trades": 146577, "taker_buy_base": 5922722.94, "taker_buy_quote": 7502188.739204 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.267, "high": 1.2718, "low": 1.1866, "close": 1.2137, "volume": 25396859.36, "close_time": 1756511999999, "quote_volume": 30929302.332496, "trades": 217445, "taker_buy_base": 11268590.7, "taker_buy_quote": 13736546.388979 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.2133, "high": 1.2393, "low": 1.1914, "close": 1.208, "volume": 6589146.19, "close_time": 1756598399999, "quote_volume": 8003323.217046, "trades": 76068, "taker_buy_base": 3223819.84, "taker_buy_quote": 3918220.044756 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.2081, "high": 1.247, "low": 1.1888, "close": 1.1908, "volume": 10704625.75, "close_time": 1756684799999, "quote_volume": 13086384.85734, "trades": 95215, "taker_buy_base": 5572409.73, "taker_buy_quote": 6818486.63707 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.1907, "high": 1.2121, "low": 1.1285, "close": 1.1598, "volume": 18410942.55, "close_time": 1756771199999, "quote_volume": 21531334.749132, "trades": 169897, "taker_buy_base": 8836951.02, "taker_buy_quote": 10344424.663444 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.1598, "high": 1.2027, "low": 1.1304, "close": 1.1992, "volume": 13864163.12, "close_time": 1756857599999, "quote_volume": 16248166.018627, "trades": 147773, "taker_buy_base": 6829371.92, "taker_buy_quote": 8007015.925975 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.1993, "high": 1.2542, "low": 1.1877, "close": 1.2383, "volume": 13439629.2, "close_time": 1756943999999, "quote_volume": 16452800.545559, "trades": 123924, "taker_buy_base": 6924048.25, "taker_buy_quote": 8477730.414285 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.2384, "high": 1.2474, "low": 1.1516, "close": 1.1565, "volume": 17079374.43, "close_time": 1757030399999, "quote_volume": 20414190.714979, "trades": 126921, "taker_buy_base": 8505740.27, "taker_buy_quote": 10169518.818076 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.1563, "high": 1.2342, "low": 1.1559, "close": 1.1814, "volume": 17310399.21, "close_time": 1757116799999, "quote_volume": 20701379.093497, "trades": 191231, "taker_buy_base": 8541443.9, "taker_buy_quote": 10215983.787036 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.1814, "high": 1.197, "low": 1.1461, "close": 1.1563, "volume": 7438224.72, "close_time": 1757203199999, "quote_volume": 8662336.603073, "trades": 82585, "taker_buy_base": 3188632.45, "taker_buy_quote": 3716861.599597 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.1562, "high": 1.2051, "low": 1.1556, "close": 1.1993, "volume": 8048780.36, "close_time": 1757289599999, "quote_volume": 9508326.234312, "trades": 67875, "taker_buy_base": 3603849.78, "taker_buy_quote": 4256393.643678 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1992, "high": 1.2306, "low": 1.1812, "close": 1.1986, "volume": 15806891.65, "close_time": 1757375999999, "quote_volume": 19053963.981735, "trades": 180118, "taker_buy_base": 7624598.89, "taker_buy_quote": 9189948.386035 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.1985, "high": 1.269, "low": 1.1636, "close": 1.1836, "volume": 22161957.88, "close_time": 1757462399999, "quote_volume": 26916013.3908, "trades": 259865, "taker_buy_base": 10785374.69, "taker_buy_quote": 13108004.904155 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1837, "high": 1.2574, "low": 1.1739, "close": 1.2387, "volume": 16353327.83, "close_time": 1757548799999, "quote_volume": 19933631.80615, "trades": 182619, "taker_buy_base": 8397784.94, "taker_buy_quote": 10239763.449509 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.2386, "high": 1.2958, "low": 1.2305, "close": 1.2938, "volume": 18329007.68, "close_time": 1757635199999, "quote_volume": 23094348.618804, "trades": 194605, "taker_buy_base": 8946190.53, "taker_buy_quote": 11280016.938165 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2937, "high": 1.312, "low": 1.2563, "close": 1.3041, "volume": 14788685.8, "close_time": 1757721599999, "quote_volume": 19067916.435783, "trades": 140169, "taker_buy_base": 7456034.0, "taker_buy_quote": 9620751.898316 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3041, "high": 1.3319, "low": 1.2626, "close": 1.2959, "volume": 14156961.45, "close_time": 1757807999999, "quote_volume": 18452379.962901, "trades": 147749, "taker_buy_base": 7205866.01, "taker_buy_quote": 9398050.420124 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.2958, "high": 1.2986, "low": 1.2134, "close": 1.2307, "volume": 12822416.13, "close_time": 1757894399999, "quote_volume": 16029426.111361, "trades": 127493, "taker_buy_base": 5941290.89, "taker_buy_quote": 7417506.179019 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2307, "high": 1.261, "low": 1.1639, "close": 1.1771, "volume": 10644122.28, "close_time": 1757980799999, "quote_volume": 12761502.029793, "trades": 150165, "taker_buy_base": 5273737.87, "taker_buy_quote": 6314968.433925 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.177, "high": 1.2143, "low": 1.148, "close": 1.2019, "volume": 10651332.47, "close_time": 1758067199999, "quote_volume": 12564847.737452, "trades": 127755, "taker_buy_base": 5658702.04, "taker_buy_quote": 6677644.238756 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2019, "high": 1.3266, "low": 1.1752, "close": 1.3076, "volume": 18177726.05, "close_time": 1758153599999, "quote_volume": 22359835.23308, "trades": 234593, "taker_buy_base": 9120253.15, "taker_buy_quote": 11229301.146934 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.3076, "high": 1.3528, "low": 1.2911, "close": 1.3374, "volume": 21429537.18, "close_time": 1758239999999, "quote_volume": 28381320.858179, "trades": 249141, "taker_buy_base": 10977283.79, "taker_buy_quote": 14547912.80656 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3373, "high": 1.3568, "low": 1.2419, "close": 1.2541, "volume": 16160427.0, "close_time": 1758326399999, "quote_volume": 20924202.401595, "trades": 194336, "taker_buy_base": 8013232.88, "taker_buy_quote": 10385460.054578 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.254, "high": 1.3053, "low": 1.2383, "close": 1.2682, "volume": 7875411.09, "close_time": 1758412799999, "quote_volume": 9991896.555296, "trades": 106287, "taker_buy_base": 4286553.54, "taker_buy_quote": 5439563.370536 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2681, "high": 1.2774, "low": 1.2428, "close": 1.2476, "volume": 7076330.16, "close_time": 1758499199999, "quote_volume": 8919307.842697, "trades": 94970, "taker_buy_base": 3518773.18, "taker_buy_quote": 4436419.448847 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2475, "high": 1.2552, "low": 1.09, "close": 1.1112, "volume": 31075159.79, "close_time": 1758585599999, "quote_volume": 35371258.146361, "trades": 309017, "taker_buy_base": 13925880.82, "taker_buy_quote": 15836853.559809 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1114, "high": 1.1382, "low": 1.0863, "close": 1.1094, "volume": 16805267.01, "close_time": 1758671999999, "quote_volume": 18767671.815541, "trades": 172019, "taker_buy_base": 8607379.5, "taker_buy_quote": 9607682.952343 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.1094, "high": 1.1391, "low": 1.0866, "close": 1.1099, "volume": 7973571.42, "close_time": 1758758399999, "quote_volume": 8917242.441685, "trades": 106846, "taker_buy_base": 3848711.45, "taker_buy_quote": 4307968.52351 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.11, "high": 1.1138, "low": 1.04, "close": 1.0585, "volume": 24443940.29, "close_time": 1758844799999, "quote_volume": 26361595.492079, "trades": 258938, "taker_buy_base": 12022928.08, "taker_buy_quote": 12970885.261776 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0586, "high": 1.1056, "low": 1.025, "close": 1.0968, "volume": 18370701.54, "close_time": 1758931199999, "quote_volume": 19595016.91708, "trades": 178301, "taker_buy_base": 9007543.47, "taker_buy_quote": 9612435.436137 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0967, "high": 1.1025, "low": 1.0774, "close": 1.0917, "volume": 4627516.16, "close_time": 1759017599999, "quote_volume": 5044567.238877, "trades": 61741, "taker_buy_base": 2138365.28, "taker_buy_quote": 2330317.375464 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0917, "high": 1.1233, "low": 1.0568, "close": 1.1177, "volume": 5541517.94, "close_time": 1759103999999, "quote_volume": 6018693.176793, "trades": 79885, "taker_buy_base": 2622474.97, "taker_buy_quote": 2854916.431671 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.1177, "high": 1.187, "low": 1.0928, "close": 1.1772, "volume": 12586825.69, "close_time": 1759190399999, "quote_volume": 14220668.451806, "trades": 155247, "taker_buy_base": 6833575.59, "taker_buy_quote": 7734372.970702 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1771, "high": 1.2093, "low": 1.0751, "close": 1.0874, "volume": 22950170.87, "close_time": 1759276799999, "quote_volume": 26332797.891296, "trades": 276455, "taker_buy_base": 10775653.12, "taker_buy_quote": 12373040.213818 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0875, "high": 1.2077, "low": 1.0788, "close": 1.1926, "volume": 18904375.79, "close_time": 1759363199999, "quote_volume": 21929029.034619, "trades": 222950, "taker_buy_base": 9380743.37, "taker_buy_quote": 10893095.052558 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1925, "high": 1.342, "low": 1.1869, "close": 1.3005, "volume": 23594644.12, "close_time": 1759449599999, "quote_volume": 29411137.729892, "trades": 290238, "taker_buy_base": 11653382.48, "taker_buy_quote": 14552258.263939 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3004, "high": 1.301, "low": 1.2228, "close": 1.2323, "volume": 21766171.42, "close_time": 1759535999999, "quote_volume": 27228691.865205, "trades": 233531, "taker_buy_base": 10536028.52, "taker_buy_quote": 13174420.365838 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2324, "high": 1.2367, "low": 1.1813, "close": 1.2022, "volume": 8861610.4, "close_time": 1759622399999, "quote_volume": 10707923.114982, "trades": 128902, "taker_buy_base": 3909596.04, "taker_buy_quote": 4723880.896472 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.2023, "high": 1.2455, "low": 1.1587, "close": 1.1637, "volume": 14291714.18, "close_time": 1759708799999, "quote_volume": 17121361.922143, "trades": 174000, "taker_buy_base": 6748710.3, "taker_buy_quote": 8092968.803998 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1637, "high": 1.2936, "low": 1.1581, "close": 1.2533, "volume": 23155779.24, "close_time": 1759795199999, "quote_volume": 28625388.206786, "trades": 262904, "taker_buy_base": 11789053.88, "taker_buy_quote": 14560719.070231 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.2535, "high": 1.2612, "low": 1.1732, "close": 1.1853, "volume": 20221054.28, "close_time": 1759881599999, "quote_volume": 24591406.560241, "trades": 219948, "taker_buy_base": 9577770.64, "taker_buy_quote": 11646323.2784 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.1854, "high": 1.2227, "low": 1.1634, "close": 1.1989, "volume": 12551350.6, "close_time": 1759967999999, "quote_volume": 14908010.036563, "trades": 180584, "taker_buy_base": 6194024.55, "taker_buy_quote": 7357488.875907 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1989, "high": 1.2048, "low": 1.1176, "close": 1.1619, "volume": 16174487.87, "close_time": 1760054399999, "quote_volume": 18582448.375385, "trades": 213194, "taker_buy_base": 7864317.15, "taker_buy_quote": 9027025.748791 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.162, "high": 1.2019, "low": 0.2314, "close": 0.8296, "volume": 67324830.32, "close_time": 1760140799999, "quote_volume": 58240617.317837, "trades": 634878, "taker_buy_base": 29907698.32, "taker_buy_quote": 25927494.719169 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.8293, "high": 0.8836, "low": 0.7757, "close": 0.8073, "volume": 47913214.82, "close_time": 1760227199999, "quote_volume": 39840261.360651, "trades": 577912, "taker_buy_base": 23292853.7, "taker_buy_quote": 19362907.958501 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.8072, "high": 0.9464, "low": 0.7897, "close": 0.916, "volume": 31229427.05, "close_time": 1760313599999, "quote_volume": 27403783.006477, "trades": 470370, "taker_buy_base": 15690868.44, "taker_buy_quote": 13782236.116707 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.9161, "high": 1.0306, "low": 0.8963, "close": 1.0217, "volume": 35135053.5, "close_time": 1760399999999, "quote_volume": 33666721.131091, "trades": 556029, "taker_buy_base": 18173597.62, "taker_buy_quote": 17420582.042427 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.0218, "high": 1.0301, "low": 0.8803, "close": 0.9733, "volume": 31938518.33, "close_time": 1760486399999, "quote_volume": 30325209.688883, "trades": 536371, "taker_buy_base": 15748450.14, "taker_buy_quote": 14940774.005931 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.9732, "high": 1.0968, "low": 0.896, "close": 0.9104, "volume": 38615828.41, "close_time": 1760572799999, "quote_volume": 38015919.123332, "trades": 555353, "taker_buy_base": 18498867.0, "taker_buy_quote": 18244657.733351 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.9103, "high": 0.9381, "low": 0.87, "close": 0.8949, "volume": 25765556.51, "close_time": 1760659199999, "quote_volume": 23363351.306361, "trades": 459198, "taker_buy_base": 11871820.72, "taker_buy_quote": 10768119.138809 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.8949, "high": 0.9137, "low": 0.8016, "close": 0.8676, "volume": 36611894.08, "close_time": 1760745599999, "quote_volume": 31089065.35729, "trades": 481719, "taker_buy_base": 18129354.89, "taker_buy_quote": 15396679.391642 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.8677, "high": 0.8893, "low": 0.8614, "close": 0.8744, "volume": 8946200.4, "close_time": 1760831999999, "quote_volume": 7816315.256756, "trades": 110322, "taker_buy_base": 4524403.92, "taker_buy_quote": 3954132.706192 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8743, "high": 0.9254, "low": 0.8566, "close": 0.9015, "volume": 14649874.09, "close_time": 1760918399999, "quote_volume": 13117867.502784, "trades": 183957, "taker_buy_base": 7295080.6, "taker_buy_quote": 6531408.561662 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.9015, "high": 0.9434, "low": 0.8794, "close": 0.916, "volume": 17145962.68, "close_time": 1761004799999, "quote_volume": 15745190.311485, "trades": 216061, "taker_buy_base": 8300379.57, "taker_buy_quote": 7619071.924671 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.9161, "high": 0.9689, "low": 0.8716, "close": 0.9005, "volume": 20604670.36, "close_time": 1761091199999, "quote_volume": 18949560.466257, "trades": 282647, "taker_buy_base": 10303848.03, "taker_buy_quote": 9487862.351799 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.9005, "high": 0.9059, "low": 0.83, "close": 0.8634, "volume": 17856005.83, "close_time": 1761177599999, "quote_volume": 15720826.597502, "trades": 251055, "taker_buy_base": 8559178.9, "taker_buy_quote": 7540470.39171 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.8635, "high": 0.92, "low": 0.8604, "close": 0.9046, "volume": 10711270.8, "close_time": 1761263999999, "quote_volume": 9575884.103014, "trades": 144958, "taker_buy_base": 5216187.76, "taker_buy_quote": 4664882.198363 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.9047, "high": 0.9437, "low": 0.8969, "close": 0.9249, "volume": 10652566.32, "close_time": 1761350399999, "quote_volume": 9776015.551679, "trades": 132408, "taker_buy_base": 5086022.51, "taker_buy_quote": 4670775.000762 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9248, "high": 0.9309, "low": 0.9069, "close": 0.9247, "volume": 5181921.85, "close_time": 1761436799999, "quote_volume": 4747589.987554, "trades": 59962, "taker_buy_base": 2671281.44, "taker_buy_quote": 2447295.158936 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.9247, "high": 0.9806, "low": 0.9096, "close": 0.9689, "volume": 9593574.92, "close_time": 1761523199999, "quote_volume": 9119412.126271, "trades": 113691, "taker_buy_base": 5296242.99, "taker_buy_quote": 5032197.101126 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.9689, "high": 0.9829, "low": 0.9316, "close": 0.9408, "volume": 12991066.13, "close_time": 1761609599999, "quote_volume": 12431443.958769, "trades": 125614, "taker_buy_base": 6098201.44, "taker_buy_quote": 5842987.888995 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.9407, "high": 0.9572, "low": 0.8837, "close": 0.9015, "volume": 11047711.84, "close_time": 1761695999999, "quote_volume": 10244683.080513, "trades": 136280, "taker_buy_base": 5252249.26, "taker_buy_quote": 4872522.379851 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.9014, "high": 0.9587, "low": 0.8984, "close": 0.9242, "volume": 15679076.76, "close_time": 1761782399999, "quote_volume": 14590507.218759, "trades": 226933, "taker_buy_base": 7556008.41, "taker_buy_quote": 7030922.913727 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.9243, "high": 0.9311, "low": 0.8042, "close": 0.838, "volume": 22776921.76, "close_time": 1761868799999, "quote_volume": 19717910.085462, "trades": 279164, "taker_buy_base": 10495222.09, "taker_buy_quote": 9088320.568503 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.8381, "high": 0.8849, "low": 0.8372, "close": 0.8716, "volume": 11657593.79, "close_time": 1761955199999, "quote_volume": 10030319.147883, "trades": 152299, "taker_buy_base": 6099776.35, "taker_buy_quote": 5252772.847839 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8716, "high": 0.8936, "low": 0.8632, "close": 0.8859, "volume": 5960799.44, "close_time": 1762041599999, "quote_volume": 5241376.461812, "trades": 89311, "taker_buy_base": 3062970.49, "taker_buy_quote": 2694664.363105 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.8859, "high": 0.8945, "low": 0.8584, "close": 0.8808, "volume": 5639988.05, "close_time": 1762127999999, "quote_volume": 4941816.093588, "trades": 89177, "taker_buy_base": 2985604.16, "taker_buy_quote": 2619126.068728 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.8809, "high": 0.8858, "low": 0.728, "close": 0.7402, "volume": 20362453.03, "close_time": 1762214399999, "quote_volume": 16002530.777874, "trades": 220893, "taker_buy_base": 9096470.02, "taker_buy_quote": 7127751.179491 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.7403, "high": 0.7682, "low": 0.6687, "close": 0.7246, "volume": 31364328.86, "close_time": 1762300799999, "quote_volume": 22587395.869464, "trades": 326713, "taker_buy_base": 15309866.78, "taker_buy_quote": 11024995.979035 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.7247, "high": 0.7749, "low": 0.685, "close": 0.7674, "volume": 13878873.06, "close_time": 1762387199999, "quote_volume": 10252546.996594, "trades": 153782, "taker_buy_base": 6929368.6, "taker_buy_quote": 5125199.038035 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7674, "high": 0.7787, "low": 0.715, "close": 0.7369, "volume": 11369069.76, "close_time": 1762473599999, "quote_volume": 8498412.095372, "trades": 176832, "taker_buy_base": 5700345.02, "taker_buy_quote": 4263528.505872 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.7369, "high": 0.8497, "low": 0.7278, "close": 0.8349, "volume": 22056999.76, "close_time": 1762559999999, "quote_volume": 17482891.450257, "trades": 301551, "taker_buy_base": 10935470.79, "taker_buy_quote": 8655962.113849 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.8501, "low": 0.7871, "close": 0.8081, "volume": 12412901.88, "close_time": 1762646399999, "quote_volume": 10201382.370783, "trades": 137121, "taker_buy_base": 6135854.94, "taker_buy_quote": 5042681.46873 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.8082, "high": 0.854, "low": 0.7783, "close": 0.8416, "volume": 10744562.62, "close_time": 1762732799999, "quote_volume": 8730958.925134, "trades": 118123, "taker_buy_base": 5509573.68, "taker_buy_quote": 4478091.203387 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.8417, "high": 0.927, "low": 0.8259, "close": 0.8825, "volume": 24037583.03, "close_time": 1762819199999, "quote_volume": 20812354.019658, "trades": 253385, "taker_buy_base": 12542482.58, "taker_buy_quote": 10865968.726502 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.8826, "high": 0.9116, "low": 0.7981, "close": 0.8035, "volume": 23151191.82, "close_time": 1762905599999, "quote_volume": 19852121.467105, "trades": 250864, "taker_buy_base": 10482608.66, "taker_buy_quote": 8997130.499587 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.8036, "high": 0.8647, "low": 0.7775, "close": 0.7934, "volume": 19636180.91, "close_time": 1762991999999, "quote_volume": 16123041.794829, "trades": 224357, "taker_buy_base": 9908608.51, "taker_buy_quote": 8132222.059268 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.7934, "high": 0.8512, "low": 0.744, "close": 0.7752, "volume": 19222859.98, "close_time": 1763078399999, "quote_volume": 15342212.047281, "trades": 283190, "taker_buy_base": 9315900.1, "taker_buy_quote": 7444816.312119 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.7752, "high": 0.7906, "low": 0.7324, "close": 0.7518, "volume": 19292067.16, "close_time": 1763164799999, "quote_volume": 14718728.489797, "trades": 306622, "taker_buy_base": 9756964.51, "taker_buy_quote": 7446535.078459 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.7517, "high": 0.7752, "low": 0.7473, "close": 0.7544, "volume": 6179794.78, "close_time": 1763251199999, "quote_volume": 4713599.758123, "trades": 103704, "taker_buy_base": 2954481.16, "taker_buy_quote": 2253705.691653 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.7545, "high": 0.7703, "low": 0.7073, "close": 0.7311, "volume": 8381440.6, "close_time": 1763337599999, "quote_volume": 6165166.484608, "trades": 120897, "taker_buy_base": 4218045.99, "taker_buy_quote": 3103058.274235 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.731, "high": 0.7598, "low": 0.6773, "close": 0.6799, "volume": 14416488.95, "close_time": 1763423999999, "quote_volume": 10342341.917373, "trades": 177143, "taker_buy_base": 7216053.35, "taker_buy_quote": 5172045.062647 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.6799, "high": 0.7421, "low": 0.6719, "close": 0.7344, "volume": 10679861.61, "close_time": 1763510399999, "quote_volume": 7586879.307552, "trades": 146804, "taker_buy_base": 5266933.71, "taker_buy_quote": 3740139.635245 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.7344, "high": 0.7382, "low": 0.6772, "close": 0.7135, "volume": 16525536.72, "close_time": 1763596799999, "quote_volume": 11754932.177608, "trades": 165687, "taker_buy_base": 8327447.93, "taker_buy_quote": 5918238.187189 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.7134, "high": 0.7525, "low": 0.6595, "close": 0.6702, "volume": 18085151.56, "close_time": 1763683199999, "quote_volume": 12665014.587784, "trades": 180036, "taker_buy_base": 9035960.74, "taker_buy_quote": 6338245.541367 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.6701, "high": 0.6913, "low": 0.5886, "close": 0.6145, "volume": 33663734.55, "close_time": 1763769599999, "quote_volume": 20990910.312069, "trades": 306395, "taker_buy_base": 15972461.7, "taker_buy_quote": 9961439.648538 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.6145, "high": 0.6338, "low": 0.6008, "close": 0.6249, "volume": 8981851.48, "close_time": 1763855999999, "quote_volume": 5522772.446715, "trades": 101961, "taker_buy_base": 4383111.87, "taker_buy_quote": 2695833.076284 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.6248, "high": 0.6427, "low": 0.6161, "close": 0.6175, "volume": 8516393.62, "close_time": 1763942399999, "quote_volume": 5359316.732304, "trades": 76798, "taker_buy_base": 3918227.91, "taker_buy_quote": 2465715.261179 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.6174, "high": 0.6767, "low": 0.6093, "close": 0.6636, "volume": 12801663.17, "close_time": 1764028799999, "quote_volume": 8220667.159775, "trades": 126292, "taker_buy_base": 6848508.11, "taker_buy_quote": 4399565.805812 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.6635, "high": 0.68, "low": 0.6369, "close": 0.6725, "volume": 6837437.65, "close_time": 1764115199999, "quote_volume": 4482833.665335, "trades": 81669, "taker_buy_base": 3555395.12, "taker_buy_quote": 2333132.856107 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.6727, "high": 0.6835, "low": 0.6435, "close": 0.6674, "volume": 9835887.77, "close_time": 1764201599999, "quote_volume": 6516594.561022, "trades": 98825, "taker_buy_base": 4982861.67, "taker_buy_quote": 3301910.774214 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.6673, "high": 0.6829, "low": 0.6579, "close": 0.6679, "volume": 5473373.01, "close_time": 1764287999999, "quote_volume": 3667214.734116, "trades": 47604, "taker_buy_base": 2702962.76, "taker_buy_quote": 1811157.245421 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.6678, "high": 0.6838, "low": 0.6526, "close": 0.6632, "volume": 5095439.7, "close_time": 1764374399999, "quote_volume": 3407410.254237, "trades": 60539, "taker_buy_base": 2672456.89, "taker_buy_quote": 1789867.959088 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.6631, "high": 0.6712, "low": 0.6461, "close": 0.6491, "volume": 3243043.35, "close_time": 1764460799999, "quote_volume": 2128113.301564, "trades": 29779, "taker_buy_base": 1410298.78, "taker_buy_quote": 926003.933007 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.6491, "high": 0.6624, "low": 0.6418, "close": 0.6426, "volume": 3513156.61, "close_time": 1764547199999, "quote_volume": 2290348.423155, "trades": 36659, "taker_buy_base": 1501063.52, "taker_buy_quote": 980144.045909 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.6426, "high": 0.6437, "low": 0.5625, "close": 0.5747, "volume": 13847318.15, "close_time": 1764633599999, "quote_volume": 8144932.299713, "trades": 124586, "taker_buy_base": 6587424.11, "taker_buy_quote": 3876765.216686 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.5747, "high": 0.6381, "low": 0.5536, "close": 0.6161, "volume": 13694778.51, "close_time": 1764719999999, "quote_volume": 8077359.098605, "trades": 121528, "taker_buy_base": 6679105.67, "taker_buy_quote": 3943010.66926 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.6162, "high": 0.662, "low": 0.616, "close": 0.6542, "volume": 9591835.7, "close_time": 1764806399999, "quote_volume": 6081091.285831, "trades": 100745, "taker_buy_base": 4464899.05, "taker_buy_quote": 2832652.194511 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.6541, "high": 0.6627, "low": 0.6188, "close": 0.6291, "volume": 7273410.13, "close_time": 1764892799999, "quote_volume": 4665500.768285, "trades": 83587, "taker_buy_base": 3350773.4, "taker_buy_quote": 2150988.770536 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.6291, "high": 0.6345, "low": 0.5652, "close": 0.5708, "volume": 12109793.5, "close_time": 1764979199999, "quote_volume": 7212807.784911, "trades": 100676, "taker_buy_base": 5865953.17, "taker_buy_quote": 3489781.418375 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.5709, "high": 0.5835, "low": 0.5637, "close": 0.5764, "volume": 6025066.04, "close_time": 1765065599999, "quote_volume": 3444398.78953, "trades": 53625, "taker_buy_base": 2735957.08, "taker_buy_quote": 1563879.597554 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.5763, "high": 0.6028, "low": 0.5566, "close": 0.5724, "volume": 8166283.14, "close_time": 1765151999999, "quote_volume": 4718928.902253, "trades": 79031, "taker_buy_base": 3777326.0, "taker_buy_quote": 2183969.915355 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.5725, "high": 0.6112, "low": 0.5693, "close": 0.5988, "volume": 10017889.98, "close_time": 1765238399999, "quote_volume": 5980351.873024, "trades": 103230, "taker_buy_base": 5206783.57, "taker_buy_quote": 3108016.059686 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.5988, "high": 0.6603, "low": 0.591, "close": 0.636, "volume": 11768687.09, "close_time": 1765324799999, "quote_volume": 7340485.624542, "trades": 108168, "taker_buy_base": 6133638.65, "taker_buy_quote": 3817114.274598 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.6359, "high": 0.6604, "low": 0.6168, "close": 0.62, "volume": 10431469.53, "close_time": 1765411199999, "quote_volume": 6625922.606522, "trades": 121161, "taker_buy_base": 5077688.79, "taker_buy_quote": 3228637.242916 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.6199, "high": 0.6206, "low": 0.5753, "close": 0.6008, "volume": 10836647.67, "close_time": 1765497599999, "quote_volume": 6396243.851282, "trades": 98389, "taker_buy_base": 5148068.07, "taker_buy_quote": 3040836.857948 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.6008, "high": 0.6299, "low": 0.5754, "close": 0.5897, "volume": 10516997.45, "close_time": 1765583999999, "quote_volume": 6327189.069708, "trades": 91236, "taker_buy_base": 5246564.94, "taker_buy_quote": 3156033.069593 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.5897, "high": 0.604, "low": 0.5878, "close": 0.5999, "volume": 2899787.55, "close_time": 1765670399999, "quote_volume": 1728861.807894, "trades": 22911, "taker_buy_base": 1427991.12, "taker_buy_quote": 851419.053358 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.5998, "high": 0.6045, "low": 0.5754, "close": 0.5828, "volume": 5068413.9, "close_time": 1765756799999, "quote_volume": 2984869.097453, "trades": 37732, "taker_buy_base": 2491215.96, "taker_buy_quote": 1467702.467924 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.5829, "high": 0.6099, "low": 0.5366, "close": 0.5482, "volume": 10184864.03, "close_time": 1765843199999, "quote_volume": 5826021.841725, "trades": 91066, "taker_buy_base": 4957496.19, "taker_buy_quote": 2832061.880998 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.5482, "high": 0.5668, "low": 0.5343, "close": 0.5559, "volume": 7878310.36, "close_time": 1765929599999, "quote_volume": 4352813.131792, "trades": 75281, "taker_buy_base": 3817728.41, "taker_buy_quote": 2111250.344505 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.5558, "high": 0.5705, "low": 0.5095, "close": 0.5135, "volume": 10037048.56, "close_time": 1766015999999, "quote_volume": 5373385.332367, "trades": 86713, "taker_buy_base": 4545050.87, "taker_buy_quote": 2436216.823246 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.5136, "high": 0.5509, "low": 0.4913, "close": 0.5058, "volume": 13243088.63, "close_time": 1766102399999, "quote_volume": 6882175.589647, "trades": 101890, "taker_buy_base": 6642245.38, "taker_buy_quote": 3458257.124493 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.506, "high": 0.5635, "low": 0.5003, "close": 0.5543, "volume": 10296314.5, "close_time": 1766188799999, "quote_volume": 5540808.62441, "trades": 86724, "taker_buy_base": 5477233.71, "taker_buy_quote": 2947571.959912 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5543, "high": 0.5575, "low": 0.5385, "close": 0.542, "volume": 5231326.68, "close_time": 1766275199999, "quote_volume": 2866877.832585, "trades": 34036, "taker_buy_base": 2713853.25, "taker_buy_quote": 1486446.422788 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.542, "high": 0.5462, "low": 0.5256, "close": 0.5351, "volume": 4377470.27, "close_time": 1766361599999, "quote_volume": 2339196.152374, "trades": 41437, "taker_buy_base": 2005681.85, "taker_buy_quote": 1073567.896014 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.535, "high": 0.5573, "low": 0.5326, "close": 0.5474, "volume": 7134079.87, "close_time": 1766447999999, "quote_volume": 3907715.162971, "trades": 60191, "taker_buy_base": 3750257.06, "taker_buy_quote": 2055575.57331 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5473, "high": 0.5531, "low": 0.5203, "close": 0.5362, "volume": 5285095.23, "close_time": 1766534399999, "quote_volume": 2828202.083446, "trades": 47707, "taker_buy_base": 2725941.87, "taker_buy_quote": 1458762.209062 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.5363, "high": 0.5418, "low": 0.5149, "close": 0.5393, "volume": 4994149.67, "close_time": 1766620799999, "quote_volume": 2639364.721091, "trades": 39983, "taker_buy_base": 2706289.75, "taker_buy_quote": 1431730.401178 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.5393, "high": 0.5666, "low": 0.5376, "close": 0.5422, "volume": 7096687.76, "close_time": 1766707199999, "quote_volume": 3947737.500319, "trades": 52420, "taker_buy_base": 3826110.38, "taker_buy_quote": 2128446.842599 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.542, "high": 0.5741, "low": 0.5406, "close": 0.5621, "volume": 7079775.88, "close_time": 1766793599999, "quote_volume": 3960280.899417, "trades": 61190, "taker_buy_base": 3941726.94, "taker_buy_quote": 2206547.894611 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.562, "high": 0.5787, "low": 0.5615, "close": 0.5769, "volume": 3206517.09, "close_time": 1766879999999, "quote_volume": 1827191.295828, "trades": 25594, "taker_buy_base": 1732780.38, "taker_buy_quote": 987578.851126 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5769, "high": 0.591, "low": 0.5743, "close": 0.5899, "volume": 4123821.71, "close_time": 1766966399999, "quote_volume": 2404234.200524, "trades": 31606, "taker_buy_base": 2208376.38, "taker_buy_quote": 1287268.445298 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5898, "high": 0.6179, "low": 0.5774, "close": 0.5836, "volume": 9015231.63, "close_time": 1767052799999, "quote_volume": 5378886.784321, "trades": 68909, "taker_buy_base": 4507398.86, "taker_buy_quote": 2691306.352165 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.5835, "high": 0.5963, "low": 0.5806, "close": 0.5891, "volume": 5591742.18, "close_time": 1767139199999, "quote_volume": 3286346.623347, "trades": 47123, "taker_buy_base": 2981240.37, "taker_buy_quote": 1752494.707684 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.589, "high": 0.5951, "low": 0.5647, "close": 0.5764, "volume": 6917208.87, "close_time": 1767225599999, "quote_volume": 4024852.879036, "trades": 46188, "taker_buy_base": 3302364.04, "taker_buy_quote": 1922229.714493 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.5764, "high": 0.6109, "low": 0.576, "close": 0.6077, "volume": 5310080.6, "close_time": 1767311999999, "quote_volume": 3144462.313305, "trades": 33265, "taker_buy_base": 2907964.88, "taker_buy_quote": 1723369.256234 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6078, "high": 0.6309, "low": 0.6025, "close": 0.6234, "volume": 7916994.91, "close_time": 1767398399999, "quote_volume": 4880891.033335, "trades": 59311, "taker_buy_base": 4251082.22, "taker_buy_quote": 2622010.53762 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.6233, "high": 0.626, "low": 0.6027, "close": 0.6161, "volume": 4424949.89, "close_time": 1767484799999, "quote_volume": 2708910.143996, "trades": 30886, "taker_buy_base": 1978218.69, "taker_buy_quote": 1211616.25037 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.616, "high": 0.6473, "low": 0.6154, "close": 0.633, "volume": 7495306.08, "close_time": 1767571199999, "quote_volume": 4720380.581981, "trades": 57648, "taker_buy_base": 3805733.61, "taker_buy_quote": 2398104.083064 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6329, "high": 0.6695, "low": 0.6241, "close": 0.6602, "volume": 9702742.06, "close_time": 1767657599999, "quote_volume": 6241949.087269, "trades": 87344, "taker_buy_base": 4774351.28, "taker_buy_quote": 3074525.619937 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6602, "high": 0.6808, "low": 0.6312, "close": 0.6606, "volume": 8840010.39, "close_time": 1767743999999, "quote_volume": 5816512.794923, "trades": 77522, "taker_buy_base": 4499700.96, "taker_buy_quote": 2959611.707756 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6607, "high": 0.6607, "low": 0.6271, "close": 0.6389, "volume": 7908703.28, "close_time": 1767830399999, "quote_volume": 5070286.425559, "trades": 64212, "taker_buy_base": 3342580.42, "taker_buy_quote": 2142701.287735 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.639, "high": 0.6429, "low": 0.6109, "close": 0.6282, "volume": 7332352.35, "close_time": 1767916799999, "quote_volume": 4583599.326833, "trades": 63883, "taker_buy_base": 3661891.5, "taker_buy_quote": 2288368.573947 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.6284, "high": 0.655, "low": 0.6249, "close": 0.6389, "volume": 7723466.4, "close_time": 1768003199999, "quote_volume": 4926168.477572, "trades": 68267, "taker_buy_base": 3310336.76, "taker_buy_quote": 2112340.420086 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.6389, "high": 0.6488, "low": 0.6271, "close": 0.6315, "volume": 2071016.52, "close_time": 1768089599999, "quote_volume": 1319820.108451, "trades": 22848, "taker_buy_base": 1058651.97, "taker_buy_quote": 674817.052344 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.6316, "high": 0.6457, "low": 0.6217, "close": 0.631, "volume": 3871953.34, "close_time": 1768175999999, "quote_volume": 2464861.531075, "trades": 38776, "taker_buy_base": 1977151.43, "taker_buy_quote": 1259342.841885 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.6311, "high": 0.652, "low": 0.6043, "close": 0.6081, "volume": 6193360.76, "close_time": 1768262399999, "quote_volume": 3853479.718667, "trades": 67542, "taker_buy_base": 3018224.56, "taker_buy_quote": 1877368.564824 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.6081, "high": 0.6743, "low": 0.6081, "close": 0.6651, "volume": 10394741.36, "close_time": 1768348799999, "quote_volume": 6632844.054479, "trades": 86532, "taker_buy_base": 5324954.03, "taker_buy_quote": 3401126.090101 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6652, "high": 0.6784, "low": 0.6371, "close": 0.6486, "volume": 9123080.68, "close_time": 1768435199999, "quote_volume": 6005663.077263, "trades": 75820, "taker_buy_base": 4629422.03, "taker_buy_quote": 3049108.178137 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.6487, "high": 0.6508, "low": 0.6075, "close": 0.6181, "volume": 6437671.48, "close_time": 1768521599999, "quote_volume": 4037744.357146, "trades": 57289, "taker_buy_base": 3055770.3, "taker_buy_quote": 1918115.3195 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.6182, "high": 0.621, "low": 0.5926, "close": 0.6081, "volume": 5662418.6, "close_time": 1768607999999, "quote_volume": 3446647.096893, "trades": 36669, "taker_buy_base": 2736872.86, "taker_buy_quote": 1665712.411658 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.6082, "high": 0.6192, "low": 0.6017, "close": 0.6077, "volume": 3058490.63, "close_time": 1768694399999, "quote_volume": 1863899.772154, "trades": 23202, "taker_buy_base": 1527513.85, "taker_buy_quote": 931308.667876 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.6076, "high": 0.6153, "low": 0.5782, "close": 0.5791, "volume": 5284610.57, "close_time": 1768780799999, "quote_volume": 3180075.247409, "trades": 59861, "taker_buy_base": 2059853.31, "taker_buy_quote": 1241006.070238 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.579, "high": 0.5793, "low": 0.5152, "close": 0.5582, "volume": 14240982.04, "close_time": 1768867199999, "quote_volume": 7794249.481138, "trades": 109670, "taker_buy_base": 7436021.16, "taker_buy_quote": 4070467.280686 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5583, "high": 0.5596, "low": 0.515, "close": 0.5207, "volume": 10838590.83, "close_time": 1768953599999, "quote_volume": 5826931.768531, "trades": 77924, "taker_buy_base": 6108533.11, "taker_buy_quote": 3282674.645685 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.5208, "high": 0.5432, "low": 0.5082, "close": 0.5285, "volume": 8956417.84, "close_time": 1769039999999, "quote_volume": 4743248.201916, "trades": 67423, "taker_buy_base": 4805609.88, "taker_buy_quote": 2545434.682799 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.5286, "high": 0.5418, "low": 0.5154, "close": 0.5232, "volume": 4604754.84, "close_time": 1769126399999, "quote_volume": 2433664.635709, "trades": 33039, "taker_buy_base": 2325548.05, "taker_buy_quote": 1230087.818775 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.5233, "high": 0.5378, "low": 0.5114, "close": 0.5244, "volume": 4643457.67, "close_time": 1769212799999, "quote_volume": 2437285.217164, "trades": 35572, "taker_buy_base": 2309871.81, "taker_buy_quote": 1213067.334294 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.5244, "high": 0.5287, "low": 0.5155, "close": 0.5201, "volume": 2277153.1, "close_time": 1769299199999, "quote_volume": 1188861.869938, "trades": 13571, "taker_buy_base": 909087.1, "taker_buy_quote": 474881.051303 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.52, "high": 0.5221, "low": 0.4856, "close": 0.4957, "volume": 8047471.34, "close_time": 1769385599999, "quote_volume": 4047788.749283, "trades": 52348, "taker_buy_base": 3783461.53, "taker_buy_quote": 1904877.015225 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4957, "high": 0.5286, "low": 0.4948, "close": 0.516, "volume": 7408044.81, "close_time": 1769471999999, "quote_volume": 3808395.322136, "trades": 41716, "taker_buy_base": 3769209.33, "taker_buy_quote": 1938206.813944 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.5161, "high": 0.5302, "low": 0.5081, "close": 0.5255, "volume": 5584249.63, "close_time": 1769558399999, "quote_volume": 2887304.277342, "trades": 31727, "taker_buy_base": 2826398.81, "taker_buy_quote": 1461913.315306 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.5256, "high": 0.5296, "low": 0.5146, "close": 0.5237, "volume": 6060361.71, "close_time": 1769644799999, "quote_volume": 3167344.372271, "trades": 34647, "taker_buy_base": 2960287.8, "taker_buy_quote": 1548319.152092 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5238, "high": 0.5254, "low": 0.4656, "close": 0.4801, "volume": 11286016.43, "close_time": 1769731199999, "quote_volume": 5472604.27954, "trades": 69302, "taker_buy_base": 5418203.82, "taker_buy_quote": 2620673.466482 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4802, "high": 0.4828, "low": 0.4581, "close": 0.4708, "volume": 10846230.93, "close_time": 1769817599999, "quote_volume": 5108064.376137, "trades": 76105, "taker_buy_base": 5347958.02, "taker_buy_quote": 2519561.754805 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4709, "high": 0.4714, "low": 0.3839, "close": 0.4233, "volume": 24048117.14, "close_time": 1769903999999, "quote_volume": 10124047.731512, "trades": 133655, "taker_buy_base": 11224616.45, "taker_buy_quote": 4726707.653306 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4232, "high": 0.4275, "low": 0.3968, "close": 0.408, "volume": 10950535.43, "close_time": 1769990399999, "quote_volume": 4531863.271391, "trades": 64429, "taker_buy_base": 5086277.22, "taker_buy_quote": 2105881.602824 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.4081, "high": 0.4336, "low": 0.3968, "close": 0.4224, "volume": 16081383.73, "close_time": 1770076799999, "quote_volume": 6666181.255281, "trades": 98168, "taker_buy_base": 7867753.85, "taker_buy_quote": 3261922.132175 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4225, "high": 0.4312, "low": 0.3908, "close": 0.4107, "volume": 13792977.06, "close_time": 1770163199999, "quote_volume": 5689336.655036, "trades": 83298, "taker_buy_base": 7207810.75, "taker_buy_quote": 2973316.738329 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4106, "high": 0.4225, "low": 0.3921, "close": 0.4032, "volume": 14442796.35, "close_time": 1770249599999, "quote_volume": 5872501.610133, "trades": 93778, "taker_buy_base": 7373565.13, "taker_buy_quote": 3003046.620207 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4033, "high": 0.4093, "low": 0.3215, "close": 0.3226, "volume": 40842151.86, "close_time": 1770335999999, "quote_volume": 14479877.200403, "trades": 213981, "taker_buy_base": 21339866.19, "taker_buy_quote": 7559661.701635 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3227, "high": 0.3675, "low": 0.2852, "close": 0.363, "volume": 39096936.64, "close_time": 1770422399999, "quote_volume": 12825553.005222, "trades": 173760, "taker_buy_base": 19728732.24, "taker_buy_quote": 6480910.450211 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.363, "high": 0.3705, "low": 0.3466, "close": 0.3633, "volume": 17243258.74, "close_time": 1770508799999, "quote_volume": 6211803.952844, "trades": 91310, "taker_buy_base": 9249798.45, "taker_buy_quote": 3331702.680029 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3633, "high": 0.3646, "low": 0.3479, "close": 0.3525, "volume": 7004198.65, "close_time": 1770595199999, "quote_volume": 2502582.757399, "trades": 42259, "taker_buy_base": 3314560.75, "taker_buy_quote": 1184318.073051 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3524, "high": 0.3609, "low": 0.3375, "close": 0.3539, "volume": 7592045.26, "close_time": 1770681599999, "quote_volume": 2655369.346021, "trades": 47880, "taker_buy_base": 3911375.27, "taker_buy_quote": 1369715.081091 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.354, "high": 0.356, "low": 0.3356, "close": 0.3398, "volume": 6752910.31, "close_time": 1770767999999, "quote_volume": 2310464.468186, "trades": 39307, "taker_buy_base": 3320808.56, "taker_buy_quote": 1136965.085595 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3398, "high": 0.3424, "low": 0.3197, "close": 0.3295, "volume": 9294908.43, "close_time": 1770854399999, "quote_volume": 3067092.361155, "trades": 51747, "taker_buy_base": 4613473.4, "taker_buy_quote": 1522747.851983 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3296, "high": 0.3426, "low": 0.3237, "close": 0.3379, "volume": 7158137.96, "close_time": 1770940799999, "quote_volume": 2388978.860428, "trades": 40738, "taker_buy_base": 3478327.7, "taker_buy_quote": 1161182.164611 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3378, "high": 0.355, "low": 0.3298, "close": 0.3503, "volume": 5357656.94, "close_time": 1771027199999, "quote_volume": 1836540.167648, "trades": 28777, "taker_buy_base": 2791611.34, "taker_buy_quote": 957703.039892 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3503, "high": 0.3656, "low": 0.3489, "close": 0.3611, "volume": 5917263.64, "close_time": 1771113599999, "quote_volume": 2104781.933514, "trades": 24438, "taker_buy_base": 3113114.57, "taker_buy_quote": 1105893.643009 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3609, "high": 0.3619, "low": 0.3331, "close": 0.3393, "volume": 8136405.83, "close_time": 1771199999999, "quote_volume": 2830236.292218, "trades": 37850, "taker_buy_base": 3936791.85, "taker_buy_quote": 1370095.015923 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3393, "high": 0.3488, "low": 0.3324, "close": 0.3463, "volume": 7043806.53, "close_time": 1771286399999, "quote_volume": 2395495.941676, "trades": 30782, "taker_buy_base": 3832625.32, "taker_buy_quote": 1304454.432168 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3464, "high": 0.3466, "low": 0.3353, "close": 0.3404, "volume": 5138597.19, "close_time": 1771372799999, "quote_volume": 1753944.474276, "trades": 27846, "taker_buy_base": 2794585.13, "taker_buy_quote": 954135.251093 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3403, "high": 0.3468, "low": 0.3268, "close": 0.3295, "volume": 4385761.12, "close_time": 1771459199999, "quote_volume": 1475271.16527, "trades": 24406, "taker_buy_base": 2266734.69, "taker_buy_quote": 762769.990011 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3294, "high": 0.3335, "low": 0.3145, "close": 0.3231, "volume": 4997692.12, "close_time": 1771545599999, "quote_volume": 1620024.82484, "trades": 25098, "taker_buy_base": 2466644.22, "taker_buy_quote": 799273.206255 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3231, "high": 0.3332, "low": 0.3163, "close": 0.3301, "volume": 7852953.39, "close_time": 1771631999999, "quote_volume": 2566783.437598, "trades": 35728, "taker_buy_base": 3898207.56, "taker_buy_quote": 1274847.589116 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3302, "high": 0.3378, "low": 0.3273, "close": 0.3276, "volume": 4177691.05, "close_time": 1771718399999, "quote_volume": 1388926.784391, "trades": 15979, "taker_buy_base": 1836688.37, "taker_buy_quote": 611025.179279 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3275, "high": 0.3276, "low": 0.3049, "close": 0.308, "volume": 7461563.87, "close_time": 1771804799999, "quote_volume": 2356393.606034, "trades": 18308, "taker_buy_base": 3853159.71, "taker_buy_quote": 1216683.378745 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.308, "high": 0.3133, "low": 0.2904, "close": 0.2988, "volume": 11335398.97, "close_time": 1771891199999, "quote_volume": 3409614.043699, "trades": 42202, "taker_buy_base": 5893564.27, "taker_buy_quote": 1774518.23668 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2989, "high": 0.303, "low": 0.2923, "close": 0.2995, "volume": 5361051.77, "close_time": 1771977599999, "quote_volume": 1594398.65842, "trades": 23771, "taker_buy_base": 2627952.48, "taker_buy_quote": 781503.736623 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2996, "high": 0.3444, "low": 0.2983, "close": 0.3284, "volume": 9422557.17, "close_time": 1772063999999, "quote_volume": 3008844.341775, "trades": 48570, "taker_buy_base": 4389015.66, "taker_buy_quote": 1402159.287617 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3283, "high": 0.33, "low": 0.3057, "close": 0.3125, "volume": 9516909.4, "close_time": 1772150399999, "quote_volume": 3035821.6526, "trades": 44710, "taker_buy_base": 4720531.66, "taker_buy_quote": 1506972.445325 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3125, "high": 0.32, "low": 0.2933, "close": 0.3008, "volume": 8903621.22, "close_time": 1772236799999, "quote_volume": 2739360.668878, "trades": 39904, "taker_buy_base": 4511703.42, "taker_buy_quote": 1387396.854533 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3008, "high": 0.309, "low": 0.2809, "close": 0.3065, "volume": 11521279.07, "close_time": 1772323199999, "quote_volume": 3350315.615389, "trades": 50317, "taker_buy_base": 5917446.2, "taker_buy_quote": 1720233.094719 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3066, "high": 0.3208, "low": 0.2933, "close": 0.3, "volume": 10071466.18, "close_time": 1772409599999, "quote_volume": 3081298.761146, "trades": 48087, "taker_buy_base": 5179078.9, "taker_buy_quote": 1585717.456999 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3001, "high": 0.3204, "low": 0.2956, "close": 0.3068, "volume": 12007849.9, "close_time": 1772495999999, "quote_volume": 3696940.86672, "trades": 55847, "taker_buy_base": 6054516.24, "taker_buy_quote": 1869045.02591 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.3069, "high": 0.3116, "low": 0.2959, "close": 0.3035, "volume": 9996683.29, "close_time": 1772582399999, "quote_volume": 3028359.817801, "trades": 45423, "taker_buy_base": 4821538.78, "taker_buy_quote": 1462159.35596 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3035, "high": 0.3272, "low": 0.2999, "close": 0.3175, "volume": 9681779.23, "close_time": 1772668799999, "quote_volume": 3047240.745536, "trades": 45596, "taker_buy_base": 4882547.34, "taker_buy_quote": 1537215.50116 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3174, "high": 0.3214, "low": 0.3049, "close": 0.3123, "volume": 6976176.16, "close_time": 1772755199999, "quote_volume": 2189004.482615, "trades": 33268, "taker_buy_base": 3475147.49, "taker_buy_quote": 1091869.444067 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3124, "high": 0.3165, "low": 0.2918, "close": 0.2973, "volume": 6863090.97, "close_time": 1772841599999, "quote_volume": 2072571.714669, "trades": 33484, "taker_buy_base": 3633942.43, "taker_buy_quote": 1095988.770955 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2972, "high": 0.2981, "low": 0.282, "close": 0.2835, "volume": 7023982.89, "close_time": 1772927999999, "quote_volume": 2031661.124481, "trades": 15895, "taker_buy_base": 4170444.19, "taker_buy_quote": 1205833.45157 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2836, "high": 0.2874, "low": 0.2704, "close": 0.28, "volume": 9861904.82, "close_time": 1773014399999, "quote_volume": 2763892.432489, "trades": 32801, "taker_buy_base": 5324684.61, "taker_buy_quote": 1490981.286423 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2799, "high": 0.2965, "low": 0.2799, "close": 0.2834, "volume": 9745439.38, "close_time": 1773100799999, "quote_volume": 2789365.497677, "trades": 37582, "taker_buy_base": 4680155.7, "taker_buy_quote": 1340612.844347 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2833, "high": 0.2963, "low": 0.2808, "close": 0.2936, "volume": 10486723.98, "close_time": 1773187199999, "quote_volume": 3023257.100896, "trades": 42667, "taker_buy_base": 4947595.27, "taker_buy_quote": 1427119.926965 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2937, "high": 0.3038, "low": 0.2869, "close": 0.2976, "volume": 5895569.81, "close_time": 1773273599999, "quote_volume": 1741621.936686, "trades": 31855, "taker_buy_base": 2862800.67, "taker_buy_quote": 845711.315926 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2977, "high": 0.302, "low": 0.2905, "close": 0.2994, "volume": 5159688.77, "close_time": 1773359999999, "quote_volume": 1528351.552136, "trades": 24072, "taker_buy_base": 2727652.34, "taker_buy_quote": 809338.150679 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2994, "high": 0.3123, "low": 0.2965, "close": 0.2987, "volume": 7090166.03, "close_time": 1773446399999, "quote_volume": 2161095.422731, "trades": 31886, "taker_buy_base": 3466161.53, "taker_buy_quote": 1057717.707368 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2986, "high": 0.3015, "low": 0.2895, "close": 0.301, "volume": 5351092.56, "close_time": 1773532799999, "quote_volume": 1582384.385963, "trades": 21662, "taker_buy_base": 2004563.68, "taker_buy_quote": 592649.104874 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3009, "high": 0.3115, "low": 0.2993, "close": 0.309, "volume": 4956108.48, "close_time": 1773619199999, "quote_volume": 1515066.842917, "trades": 22611, "taker_buy_base": 2731294.39, "taker_buy_quote": 834880.516524 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3091, "high": 0.3314, "low": 0.308, "close": 0.3276, "volume": 10320891.17, "close_time": 1773705599999, "quote_volume": 3329121.710547, "trades": 41715, "taker_buy_base": 5664093.42, "taker_buy_quote": 1827370.030542 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3276, "high": 0.3286, "low": 0.3188, "close": 0.3204, "volume": 5656597.27, "close_time": 1773791999999, "quote_volume": 1829852.114368, "trades": 24735, "taker_buy_base": 2681531.33, "taker_buy_quote": 867585.460023 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3203, "high": 0.3252, "low": 0.2974, "close": 0.3037, "volume": 6798030.78, "close_time": 1773878399999, "quote_volume": 2095329.321902, "trades": 30000, "taker_buy_base": 3301247.81, "taker_buy_quote": 1017319.111568 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3037, "high": 0.3079, "low": 0.2918, "close": 0.2978, "volume": 5086227.81, "close_time": 1773964799999, "quote_volume": 1519079.609927, "trades": 21302, "taker_buy_base": 2464259.93, "taker_buy_quote": 736761.563698 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2978, "high": 0.3024, "low": 0.2939, "close": 0.2986, "volume": 3425644.69, "close_time": 1774051199999, "quote_volume": 1022592.444686, "trades": 16990, "taker_buy_base": 1681011.34, "taker_buy_quote": 502121.371344 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2987, "high": 0.3012, "low": 0.2861, "close": 0.2885, "volume": 2322378.77, "close_time": 1774137599999, "quote_volume": 687951.509891, "trades": 10788, "taker_buy_base": 1016090.55, "taker_buy_quote": 300978.471115 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2883, "high": 0.2922, "low": 0.2791, "close": 0.2824, "volume": 4176901.38, "close_time": 1774223999999, "quote_volume": 1194891.604708, "trades": 20845, "taker_buy_base": 2013583.6, "taker_buy_quote": 576481.627014 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2827, "high": 0.2963, "low": 0.2772, "close": 0.2941, "volume": 7093868.4, "close_time": 1774310399999, "quote_volume": 2044010.871467, "trades": 29461, "taker_buy_base": 3350566.89, "taker_buy_quote": 967106.67426 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2942, "high": 0.2964, "low": 0.2872, "close": 0.2948, "volume": 3579847.85, "close_time": 1774396799999, "quote_volume": 1046287.343568, "trades": 16433, "taker_buy_base": 1774422.99, "taker_buy_quote": 518872.399869 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2951, "high": 0.3054, "low": 0.2939, "close": 0.3008, "volume": 4745580.47, "close_time": 1774483199999, "quote_volume": 1425910.163806, "trades": 16463, "taker_buy_base": 2495075.85, "taker_buy_quote": 750297.730455 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3008, "high": 0.3011, "low": 0.2828, "close": 0.2874, "volume": 4656199.97, "close_time": 1774569599999, "quote_volume": 1344897.771817, "trades": 19164, "taker_buy_base": 2365276.0, "taker_buy_quote": 683341.395293 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2873, "high": 0.3076, "low": 0.2737, "close": 0.2994, "volume": 22254795.69, "close_time": 1774655999999, "quote_volume": 6469975.61212, "trades": 75742, "taker_buy_base": 12317128.51, "taker_buy_quote": 3580096.112987 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2995, "high": 0.3164, "low": 0.2924, "close": 0.306, "volume": 15245168.5, "close_time": 1774742399999, "quote_volume": 4648196.735254, "trades": 51659, "taker_buy_base": 7876640.29, "taker_buy_quote": 2401766.328794 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.306, "high": 0.3123, "low": 0.3026, "close": 0.3051, "volume": 3646302.51, "close_time": 1774828799999, "quote_volume": 1118634.177579, "trades": 12948, "taker_buy_base": 1813736.97, "taker_buy_quote": 556742.611085 } ] } }, "last_update": "2026-03-29T16:41:55.043884" }