{ "symbol": "ONDOUSDC", "fetched_at": "2026-04-23T05:16:29.336982", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.7386, "high": 0.7386, "low": 0.7352, "close": 0.7359, "volume": 12132.2, "close_time": 1761361199999, "quote_volume": 8931.22958, "trades": 113, "taker_buy_base": 3701.6, "taker_buy_quote": 2725.97795 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.7355, "high": 0.7357, "low": 0.7307, "close": 0.7309, "volume": 21953.6, "close_time": 1761364799999, "quote_volume": 16101.07926, "trades": 132, "taker_buy_base": 5617.8, "taker_buy_quote": 4122.23944 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.731, "high": 0.7337, "low": 0.7295, "close": 0.7297, "volume": 44987.1, "close_time": 1761368399999, "quote_volume": 32894.33224, "trades": 250, "taker_buy_base": 22749.1, "taker_buy_quote": 16628.61628 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.7294, "high": 0.7297, "low": 0.7258, "close": 0.7268, "volume": 43516.2, "close_time": 1761371999999, "quote_volume": 31630.6146, "trades": 188, "taker_buy_base": 24567.2, "taker_buy_quote": 17859.20818 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.7274, "high": 0.7277, "low": 0.7211, "close": 0.7229, "volume": 86531.8, "close_time": 1761375599999, "quote_volume": 62586.75522, "trades": 255, "taker_buy_base": 26215.6, "taker_buy_quote": 18975.6458 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.7229, "high": 0.7254, "low": 0.7197, "close": 0.7208, "volume": 85939.6, "close_time": 1761379199999, "quote_volume": 62024.47167, "trades": 383, "taker_buy_base": 67484.3, "taker_buy_quote": 48700.47749 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.721, "high": 0.7266, "low": 0.7202, "close": 0.7266, "volume": 53811.0, "close_time": 1761382799999, "quote_volume": 38900.67257, "trades": 252, "taker_buy_base": 36822.6, "taker_buy_quote": 26625.80733 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.7264, "high": 0.727, "low": 0.723, "close": 0.7243, "volume": 77218.8, "close_time": 1761386399999, "quote_volume": 55993.96494, "trades": 342, "taker_buy_base": 28489.7, "taker_buy_quote": 20654.69686 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.7244, "high": 0.7261, "low": 0.7207, "close": 0.7243, "volume": 51621.9, "close_time": 1761389999999, "quote_volume": 37353.6867, "trades": 231, "taker_buy_base": 7120.0, "taker_buy_quote": 5152.38636 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.7241, "high": 0.7275, "low": 0.7229, "close": 0.7265, "volume": 52030.2, "close_time": 1761393599999, "quote_volume": 37762.3605, "trades": 241, "taker_buy_base": 41733.8, "taker_buy_quote": 30296.9449 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7268, "high": 0.7306, "low": 0.7264, "close": 0.7298, "volume": 30339.3, "close_time": 1761397199999, "quote_volume": 22123.73063, "trades": 331, "taker_buy_base": 18541.8, "taker_buy_quote": 13520.83907 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.7292, "high": 0.7301, "low": 0.7274, "close": 0.7299, "volume": 52112.3, "close_time": 1761400799999, "quote_volume": 37941.96722, "trades": 171, "taker_buy_base": 8170.9, "taker_buy_quote": 5956.10657 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.73, "high": 0.7348, "low": 0.7297, "close": 0.7345, "volume": 64307.3, "close_time": 1761404399999, "quote_volume": 47140.24673, "trades": 257, "taker_buy_base": 17532.1, "taker_buy_quote": 12850.96883 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.7341, "high": 0.7344, "low": 0.7307, "close": 0.7309, "volume": 58011.7, "close_time": 1761407999999, "quote_volume": 42469.98081, "trades": 363, "taker_buy_base": 18310.0, "taker_buy_quote": 13407.53091 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7315, "high": 0.7328, "low": 0.73, "close": 0.7317, "volume": 21456.0, "close_time": 1761411599999, "quote_volume": 15695.40467, "trades": 362, "taker_buy_base": 5900.5, "taker_buy_quote": 4316.95654 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.7317, "high": 0.734, "low": 0.7311, "close": 0.7317, "volume": 17944.1, "close_time": 1761415199999, "quote_volume": 13142.36891, "trades": 158, "taker_buy_base": 5191.5, "taker_buy_quote": 3802.87711 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.7317, "high": 0.7392, "low": 0.7314, "close": 0.738, "volume": 305903.6, "close_time": 1761418799999, "quote_volume": 225385.36767, "trades": 477, "taker_buy_base": 259454.7, "taker_buy_quote": 191162.88257 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.7379, "high": 0.7394, "low": 0.737, "close": 0.739, "volume": 41220.2, "close_time": 1761422399999, "quote_volume": 30440.19935, "trades": 153, "taker_buy_base": 35583.6, "taker_buy_quote": 26280.26158 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.739, "high": 0.7401, "low": 0.7372, "close": 0.7374, "volume": 63197.0, "close_time": 1761425999999, "quote_volume": 46702.03082, "trades": 182, "taker_buy_base": 38437.8, "taker_buy_quote": 28408.30362 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.7375, "high": 0.7382, "low": 0.7355, "close": 0.7373, "volume": 48551.3, "close_time": 1761429599999, "quote_volume": 35769.11356, "trades": 142, "taker_buy_base": 26936.2, "taker_buy_quote": 19834.22907 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.7373, "high": 0.7382, "low": 0.7348, "close": 0.7376, "volume": 22774.4, "close_time": 1761433199999, "quote_volume": 16765.77293, "trades": 176, "taker_buy_base": 12802.6, "taker_buy_quote": 9425.40302 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.7369, "high": 0.737, "low": 0.7341, "close": 0.7342, "volume": 26122.9, "close_time": 1761436799999, "quote_volume": 19210.61435, "trades": 191, "taker_buy_base": 6018.4, "taker_buy_quote": 4429.50376 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7343, "high": 0.7361, "low": 0.7313, "close": 0.7332, "volume": 17388.9, "close_time": 1761440399999, "quote_volume": 12762.40696, "trades": 250, "taker_buy_base": 6245.2, "taker_buy_quote": 4585.1526 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.7332, "high": 0.7336, "low": 0.7262, "close": 0.7279, "volume": 107731.5, "close_time": 1761443999999, "quote_volume": 78800.62752, "trades": 456, "taker_buy_base": 16038.4, "taker_buy_quote": 11727.08403 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.7277, "high": 0.7277, "low": 0.724, "close": 0.7253, "volume": 74402.8, "close_time": 1761447599999, "quote_volume": 54049.61453, "trades": 236, "taker_buy_base": 65488.7, "taker_buy_quote": 47576.05365 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.7252, "high": 0.7257, "low": 0.7227, "close": 0.7243, "volume": 14118.1, "close_time": 1761451199999, "quote_volume": 10225.62428, "trades": 132, "taker_buy_base": 6694.6, "taker_buy_quote": 4850.54923 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.7244, "high": 0.7283, "low": 0.724, "close": 0.728, "volume": 24504.4, "close_time": 1761454799999, "quote_volume": 17795.29033, "trades": 182, "taker_buy_base": 19760.9, "taker_buy_quote": 14347.38416 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.7279, "high": 0.733, "low": 0.7263, "close": 0.7324, "volume": 15226.9, "close_time": 1761458399999, "quote_volume": 11097.18848, "trades": 112, "taker_buy_base": 6253.4, "taker_buy_quote": 4561.35735 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.7327, "high": 0.7337, "low": 0.7302, "close": 0.7334, "volume": 22809.6, "close_time": 1761461999999, "quote_volume": 16703.91253, "trades": 278, "taker_buy_base": 8981.5, "taker_buy_quote": 6576.80825 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.7334, "high": 0.734, "low": 0.7317, "close": 0.7336, "volume": 34876.8, "close_time": 1761465599999, "quote_volume": 25567.99568, "trades": 562, "taker_buy_base": 21008.5, "taker_buy_quote": 15400.90606 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.7334, "high": 0.7368, "low": 0.7332, "close": 0.7362, "volume": 47485.4, "close_time": 1761469199999, "quote_volume": 34901.78799, "trades": 292, "taker_buy_base": 17386.0, "taker_buy_quote": 12786.52147 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.7362, "high": 0.7449, "low": 0.7342, "close": 0.7449, "volume": 102680.0, "close_time": 1761472799999, "quote_volume": 76065.97827, "trades": 439, "taker_buy_base": 70435.9, "taker_buy_quote": 52172.74263 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.7447, "high": 0.7447, "low": 0.741, "close": 0.7431, "volume": 25075.0, "close_time": 1761476399999, "quote_volume": 18612.83066, "trades": 234, "taker_buy_base": 8354.8, "taker_buy_quote": 6202.5959 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.7431, "high": 0.7536, "low": 0.7404, "close": 0.7535, "volume": 102637.7, "close_time": 1761479999999, "quote_volume": 76973.31821, "trades": 604, "taker_buy_base": 40793.2, "taker_buy_quote": 30616.21617 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7535, "high": 0.7553, "low": 0.75, "close": 0.7533, "volume": 56649.5, "close_time": 1761483599999, "quote_volume": 42668.85975, "trades": 399, "taker_buy_base": 32608.4, "taker_buy_quote": 24569.85504 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.7534, "high": 0.7606, "low": 0.7508, "close": 0.7582, "volume": 112848.3, "close_time": 1761487199999, "quote_volume": 85384.78666, "trades": 444, "taker_buy_base": 45954.7, "taker_buy_quote": 34780.42564 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.7581, "high": 0.7584, "low": 0.753, "close": 0.7544, "volume": 40822.5, "close_time": 1761490799999, "quote_volume": 30846.83327, "trades": 293, "taker_buy_base": 18231.2, "taker_buy_quote": 13795.98142 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.7541, "high": 0.7585, "low": 0.7513, "close": 0.7579, "volume": 106647.3, "close_time": 1761494399999, "quote_volume": 80361.54085, "trades": 448, "taker_buy_base": 33382.8, "taker_buy_quote": 25178.22594 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.7576, "high": 0.7578, "low": 0.7529, "close": 0.7529, "volume": 74410.3, "close_time": 1761497999999, "quote_volume": 56177.45214, "trades": 325, "taker_buy_base": 32741.4, "taker_buy_quote": 24727.10105 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.753, "high": 0.7545, "low": 0.7519, "close": 0.7534, "volume": 39590.9, "close_time": 1761501599999, "quote_volume": 29836.83557, "trades": 174, "taker_buy_base": 25054.7, "taker_buy_quote": 18884.81166 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.7537, "high": 0.7554, "low": 0.7532, "close": 0.7532, "volume": 85856.6, "close_time": 1761505199999, "quote_volume": 64786.01803, "trades": 279, "taker_buy_base": 22484.8, "taker_buy_quote": 16972.61337 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.7531, "high": 0.7531, "low": 0.7508, "close": 0.7528, "volume": 20551.4, "close_time": 1761508799999, "quote_volume": 15451.82586, "trades": 168, "taker_buy_base": 9892.2, "taker_buy_quote": 7438.93786 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7524, "high": 0.7524, "low": 0.7482, "close": 0.7507, "volume": 40182.0, "close_time": 1761512399999, "quote_volume": 30143.65698, "trades": 275, "taker_buy_base": 17723.7, "taker_buy_quote": 13296.93422 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.7509, "high": 0.7546, "low": 0.7475, "close": 0.7541, "volume": 41071.7, "close_time": 1761515999999, "quote_volume": 30839.80426, "trades": 244, "taker_buy_base": 19223.6, "taker_buy_quote": 14453.91716 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.7546, "high": 0.77, "low": 0.7546, "close": 0.7666, "volume": 221423.6, "close_time": 1761519599999, "quote_volume": 168865.12942, "trades": 621, "taker_buy_base": 141749.3, "taker_buy_quote": 107956.01822 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.7666, "high": 0.7703, "low": 0.7648, "close": 0.7662, "volume": 83891.0, "close_time": 1761523199999, "quote_volume": 64375.89819, "trades": 315, "taker_buy_base": 39834.8, "taker_buy_quote": 30587.39496 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7661, "high": 0.7721, "low": 0.7648, "close": 0.7707, "volume": 67468.2, "close_time": 1761526799999, "quote_volume": 51879.47857, "trades": 284, "taker_buy_base": 24284.8, "taker_buy_quote": 18684.60335 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.7696, "high": 0.7756, "low": 0.7677, "close": 0.7747, "volume": 110941.8, "close_time": 1761530399999, "quote_volume": 85645.0694, "trades": 366, "taker_buy_base": 68628.0, "taker_buy_quote": 53031.28102 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.7746, "high": 0.7772, "low": 0.7708, "close": 0.7731, "volume": 131114.7, "close_time": 1761533999999, "quote_volume": 101469.86898, "trades": 416, "taker_buy_base": 79331.2, "taker_buy_quote": 61440.4699 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.7726, "high": 0.774, "low": 0.7669, "close": 0.7682, "volume": 49571.7, "close_time": 1761537599999, "quote_volume": 38199.24717, "trades": 232, "taker_buy_base": 23006.7, "taker_buy_quote": 17727.51915 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7676, "high": 0.7713, "low": 0.7655, "close": 0.7706, "volume": 40394.3, "close_time": 1761541199999, "quote_volume": 31060.49316, "trades": 151, "taker_buy_base": 16326.0, "taker_buy_quote": 12548.44593 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.7709, "high": 0.7795, "low": 0.7709, "close": 0.7723, "volume": 130128.9, "close_time": 1761544799999, "quote_volume": 100931.94134, "trades": 259, "taker_buy_base": 56384.9, "taker_buy_quote": 43764.07538 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.7714, "high": 0.7741, "low": 0.7669, "close": 0.7718, "volume": 75862.1, "close_time": 1761548399999, "quote_volume": 58449.86159, "trades": 244, "taker_buy_base": 47773.9, "taker_buy_quote": 36829.79941 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.7723, "high": 0.7754, "low": 0.761, "close": 0.7651, "volume": 170996.5, "close_time": 1761551999999, "quote_volume": 131145.50045, "trades": 409, "taker_buy_base": 44967.9, "taker_buy_quote": 34510.09753 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.765, "high": 0.767, "low": 0.7561, "close": 0.7575, "volume": 485676.0, "close_time": 1761555599999, "quote_volume": 369638.50452, "trades": 652, "taker_buy_base": 309883.7, "taker_buy_quote": 235745.6004 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.7575, "high": 0.7575, "low": 0.7478, "close": 0.7491, "volume": 89940.5, "close_time": 1761559199999, "quote_volume": 67570.66084, "trades": 320, "taker_buy_base": 44070.0, "taker_buy_quote": 33121.23192 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.7492, "high": 0.7512, "low": 0.7461, "close": 0.7506, "volume": 230267.5, "close_time": 1761562799999, "quote_volume": 172428.96082, "trades": 367, "taker_buy_base": 116560.8, "taker_buy_quote": 87369.73543 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.7508, "high": 0.7533, "low": 0.7469, "close": 0.7514, "volume": 203830.2, "close_time": 1761566399999, "quote_volume": 153006.36012, "trades": 347, "taker_buy_base": 69124.8, "taker_buy_quote": 51892.10706 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7513, "high": 0.7522, "low": 0.7475, "close": 0.748, "volume": 59871.7, "close_time": 1761569999999, "quote_volume": 44882.42324, "trades": 237, "taker_buy_base": 36724.4, "taker_buy_quote": 27545.48018 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.7485, "high": 0.7522, "low": 0.7401, "close": 0.75, "volume": 177478.7, "close_time": 1761573599999, "quote_volume": 132767.62715, "trades": 376, "taker_buy_base": 101000.8, "taker_buy_quote": 75691.19441 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.7506, "high": 0.7512, "low": 0.7426, "close": 0.7477, "volume": 121577.0, "close_time": 1761577199999, "quote_volume": 90745.51162, "trades": 272, "taker_buy_base": 31230.4, "taker_buy_quote": 23340.37017 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.7486, "high": 0.7565, "low": 0.7484, "close": 0.7521, "volume": 180282.6, "close_time": 1761580799999, "quote_volume": 135900.48505, "trades": 463, "taker_buy_base": 138625.4, "taker_buy_quote": 104530.92496 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7532, "high": 0.7651, "low": 0.7527, "close": 0.7642, "volume": 251437.2, "close_time": 1761584399999, "quote_volume": 190984.46897, "trades": 478, "taker_buy_base": 135997.8, "taker_buy_quote": 103301.58395 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.7647, "high": 0.7667, "low": 0.7618, "close": 0.7638, "volume": 63910.2, "close_time": 1761587999999, "quote_volume": 48824.62026, "trades": 211, "taker_buy_base": 27691.2, "taker_buy_quote": 21161.24402 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.7631, "high": 0.7673, "low": 0.76, "close": 0.76, "volume": 66617.0, "close_time": 1761591599999, "quote_volume": 50853.26076, "trades": 202, "taker_buy_base": 26575.1, "taker_buy_quote": 20306.51356 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.7604, "high": 0.7607, "low": 0.7524, "close": 0.7535, "volume": 195216.6, "close_time": 1761595199999, "quote_volume": 147680.29328, "trades": 403, "taker_buy_base": 102935.3, "taker_buy_quote": 78002.2424 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7534, "high": 0.7534, "low": 0.7463, "close": 0.7474, "volume": 144339.0, "close_time": 1761598799999, "quote_volume": 108108.00798, "trades": 375, "taker_buy_base": 47587.6, "taker_buy_quote": 35639.44745 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.7464, "high": 0.7509, "low": 0.7429, "close": 0.7469, "volume": 162336.5, "close_time": 1761602399999, "quote_volume": 121324.57294, "trades": 301, "taker_buy_base": 88059.0, "taker_buy_quote": 65885.05479 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.7464, "high": 0.7514, "low": 0.7433, "close": 0.7434, "volume": 152646.9, "close_time": 1761605999999, "quote_volume": 113844.07395, "trades": 240, "taker_buy_base": 56821.4, "taker_buy_quote": 42376.92747 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.7436, "high": 0.747, "low": 0.74, "close": 0.7463, "volume": 51673.8, "close_time": 1761609599999, "quote_volume": 38343.0779, "trades": 197, "taker_buy_base": 27134.0, "taker_buy_quote": 20134.87283 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7459, "high": 0.75, "low": 0.7438, "close": 0.7487, "volume": 31207.4, "close_time": 1761613199999, "quote_volume": 23308.30097, "trades": 194, "taker_buy_base": 19499.4, "taker_buy_quote": 14564.08523 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.749, "high": 0.7524, "low": 0.7478, "close": 0.7487, "volume": 63743.6, "close_time": 1761616799999, "quote_volume": 47782.33236, "trades": 227, "taker_buy_base": 29874.3, "taker_buy_quote": 22389.60702 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.7492, "high": 0.7505, "low": 0.7389, "close": 0.7434, "volume": 49306.4, "close_time": 1761620399999, "quote_volume": 36694.17311, "trades": 253, "taker_buy_base": 19163.3, "taker_buy_quote": 14276.28268 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.7429, "high": 0.7461, "low": 0.739, "close": 0.7413, "volume": 23637.7, "close_time": 1761623999999, "quote_volume": 17517.53276, "trades": 135, "taker_buy_base": 11297.8, "taker_buy_quote": 8370.33412 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.741, "high": 0.7477, "low": 0.7403, "close": 0.7457, "volume": 17358.6, "close_time": 1761627599999, "quote_volume": 12903.79188, "trades": 204, "taker_buy_base": 10957.9, "taker_buy_quote": 8145.76217 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.7456, "high": 0.7484, "low": 0.7366, "close": 0.7376, "volume": 36109.4, "close_time": 1761631199999, "quote_volume": 26798.13328, "trades": 282, "taker_buy_base": 14856.0, "taker_buy_quote": 11033.53781 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.7375, "high": 0.754, "low": 0.7375, "close": 0.7534, "volume": 43167.5, "close_time": 1761634799999, "quote_volume": 32053.2984, "trades": 194, "taker_buy_base": 17599.4, "taker_buy_quote": 13091.65386 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.7543, "high": 0.7553, "low": 0.7449, "close": 0.7454, "volume": 66269.9, "close_time": 1761638399999, "quote_volume": 49647.49679, "trades": 181, "taker_buy_base": 19823.4, "taker_buy_quote": 14861.96197 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7453, "high": 0.7533, "low": 0.7451, "close": 0.7506, "volume": 46451.3, "close_time": 1761641999999, "quote_volume": 34869.33445, "trades": 227, "taker_buy_base": 12018.6, "taker_buy_quote": 9005.19517 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.7505, "high": 0.752, "low": 0.7466, "close": 0.7517, "volume": 79286.7, "close_time": 1761645599999, "quote_volume": 59388.6928, "trades": 311, "taker_buy_base": 46056.5, "taker_buy_quote": 34485.90967 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.7517, "high": 0.7538, "low": 0.7477, "close": 0.7538, "volume": 46563.9, "close_time": 1761649199999, "quote_volume": 34922.44814, "trades": 318, "taker_buy_base": 24461.2, "taker_buy_quote": 18346.03624 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.754, "high": 0.754, "low": 0.7466, "close": 0.7471, "volume": 25613.1, "close_time": 1761652799999, "quote_volume": 19233.1426, "trades": 282, "taker_buy_base": 10612.5, "taker_buy_quote": 7968.12933 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.747, "high": 0.7553, "low": 0.7458, "close": 0.7532, "volume": 55658.1, "close_time": 1761656399999, "quote_volume": 41822.29389, "trades": 626, "taker_buy_base": 37319.2, "taker_buy_quote": 28054.61373 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.7535, "high": 0.7615, "low": 0.7534, "close": 0.7591, "volume": 231361.9, "close_time": 1761659999999, "quote_volume": 175564.64812, "trades": 1076, "taker_buy_base": 74338.7, "taker_buy_quote": 56428.0682 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.7596, "high": 0.7622, "low": 0.739, "close": 0.7504, "volume": 140504.7, "close_time": 1761663599999, "quote_volume": 105482.08861, "trades": 624, "taker_buy_base": 59711.5, "taker_buy_quote": 44887.40081 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.751, "high": 0.7544, "low": 0.745, "close": 0.747, "volume": 59034.5, "close_time": 1761667199999, "quote_volume": 44148.95101, "trades": 258, "taker_buy_base": 36844.6, "taker_buy_quote": 27548.30603 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7463, "high": 0.7529, "low": 0.7436, "close": 0.7504, "volume": 54352.8, "close_time": 1761670799999, "quote_volume": 40717.03134, "trades": 299, "taker_buy_base": 23941.6, "taker_buy_quote": 17926.86701 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.7503, "high": 0.7516, "low": 0.7462, "close": 0.7487, "volume": 59044.7, "close_time": 1761674399999, "quote_volume": 44255.29613, "trades": 212, "taker_buy_base": 14937.4, "taker_buy_quote": 11191.65964 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.7482, "high": 0.7499, "low": 0.742, "close": 0.7446, "volume": 34578.6, "close_time": 1761677999999, "quote_volume": 25752.48171, "trades": 216, "taker_buy_base": 18122.1, "taker_buy_quote": 13487.90912 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.7448, "high": 0.7464, "low": 0.7312, "close": 0.7344, "volume": 164087.2, "close_time": 1761681599999, "quote_volume": 121305.00913, "trades": 487, "taker_buy_base": 77007.7, "taker_buy_quote": 57002.78678 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7339, "high": 0.7347, "low": 0.7213, "close": 0.7248, "volume": 470308.7, "close_time": 1761685199999, "quote_volume": 341382.26942, "trades": 1509, "taker_buy_base": 112328.6, "taker_buy_quote": 81561.00256 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.7243, "high": 0.7286, "low": 0.7157, "close": 0.7243, "volume": 149009.4, "close_time": 1761688799999, "quote_volume": 107491.70751, "trades": 514, "taker_buy_base": 69307.8, "taker_buy_quote": 50052.69214 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.7227, "high": 0.7331, "low": 0.7226, "close": 0.7318, "volume": 29510.0, "close_time": 1761692399999, "quote_volume": 21483.88098, "trades": 192, "taker_buy_base": 15221.0, "taker_buy_quote": 11079.6809 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.7322, "high": 0.7322, "low": 0.728, "close": 0.7291, "volume": 38859.8, "close_time": 1761695999999, "quote_volume": 28358.64806, "trades": 279, "taker_buy_base": 7643.1, "taker_buy_quote": 5580.36312 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.7327, "low": 0.7272, "close": 0.7279, "volume": 47912.9, "close_time": 1761699599999, "quote_volume": 34958.52821, "trades": 310, "taker_buy_base": 19098.9, "taker_buy_quote": 13932.25836 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.7276, "high": 0.7355, "low": 0.7264, "close": 0.7312, "volume": 29327.4, "close_time": 1761703199999, "quote_volume": 21415.32388, "trades": 251, "taker_buy_base": 8364.6, "taker_buy_quote": 6124.12981 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.7296, "high": 0.7323, "low": 0.7293, "close": 0.7311, "volume": 44072.7, "close_time": 1761706799999, "quote_volume": 32234.85866, "trades": 219, "taker_buy_base": 9724.3, "taker_buy_quote": 7112.10044 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.7312, "high": 0.7329, "low": 0.7272, "close": 0.732, "volume": 7700.8, "close_time": 1761710399999, "quote_volume": 5623.54099, "trades": 61, "taker_buy_base": 2993.1, "taker_buy_quote": 2189.03215 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7313, "high": 0.7345, "low": 0.7297, "close": 0.7315, "volume": 10089.3, "close_time": 1761713999999, "quote_volume": 7382.25653, "trades": 136, "taker_buy_base": 5256.0, "taker_buy_quote": 3846.35438 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.7312, "high": 0.7377, "low": 0.7301, "close": 0.7368, "volume": 97040.1, "close_time": 1761717599999, "quote_volume": 71192.38662, "trades": 382, "taker_buy_base": 50723.7, "taker_buy_quote": 37219.9993 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.7362, "high": 0.7374, "low": 0.733, "close": 0.7342, "volume": 41334.7, "close_time": 1761721199999, "quote_volume": 30351.3129, "trades": 148, "taker_buy_base": 23813.7, "taker_buy_quote": 17496.03096 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.734, "high": 0.7369, "low": 0.7299, "close": 0.7325, "volume": 181385.6, "close_time": 1761724799999, "quote_volume": 133080.0636, "trades": 248, "taker_buy_base": 65778.0, "taker_buy_quote": 48206.44136 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7324, "high": 0.7333, "low": 0.7296, "close": 0.7301, "volume": 81129.3, "close_time": 1761728399999, "quote_volume": 59327.07244, "trades": 333, "taker_buy_base": 21530.2, "taker_buy_quote": 15740.6199 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.731, "high": 0.7324, "low": 0.7296, "close": 0.7305, "volume": 48059.7, "close_time": 1761731999999, "quote_volume": 35141.05869, "trades": 186, "taker_buy_base": 13847.2, "taker_buy_quote": 10121.91492 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.7303, "high": 0.7397, "low": 0.7301, "close": 0.734, "volume": 86567.9, "close_time": 1761735599999, "quote_volume": 63577.36441, "trades": 315, "taker_buy_base": 32405.5, "taker_buy_quote": 23731.43745 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.7344, "high": 0.7397, "low": 0.7326, "close": 0.7381, "volume": 91017.5, "close_time": 1761739199999, "quote_volume": 67038.66111, "trades": 178, "taker_buy_base": 57937.6, "taker_buy_quote": 42644.27913 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7381, "high": 0.7411, "low": 0.7374, "close": 0.7392, "volume": 45265.9, "close_time": 1761742799999, "quote_volume": 33435.93428, "trades": 311, "taker_buy_base": 21292.0, "taker_buy_quote": 15723.44637 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.7399, "high": 0.7443, "low": 0.7364, "close": 0.7383, "volume": 227901.2, "close_time": 1761746399999, "quote_volume": 168729.30803, "trades": 510, "taker_buy_base": 120485.5, "taker_buy_quote": 89188.71702 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.7386, "high": 0.7392, "low": 0.7325, "close": 0.7366, "volume": 166441.1, "close_time": 1761749999999, "quote_volume": 122422.42235, "trades": 542, "taker_buy_base": 74259.6, "taker_buy_quote": 54645.81629 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.7368, "high": 0.7385, "low": 0.7231, "close": 0.7271, "volume": 101833.9, "close_time": 1761753599999, "quote_volume": 74448.00241, "trades": 421, "taker_buy_base": 54043.3, "taker_buy_quote": 39495.13762 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7258, "high": 0.7328, "low": 0.7227, "close": 0.7289, "volume": 57931.0, "close_time": 1761757199999, "quote_volume": 42214.08933, "trades": 389, "taker_buy_base": 37366.3, "taker_buy_quote": 27226.2196 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.7291, "high": 0.7594, "low": 0.7285, "close": 0.7578, "volume": 442834.8, "close_time": 1761760799999, "quote_volume": 330724.71886, "trades": 788, "taker_buy_base": 278452.5, "taker_buy_quote": 207815.56621 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.7572, "high": 0.7572, "low": 0.7166, "close": 0.737, "volume": 1504864.5, "close_time": 1761764399999, "quote_volume": 1114852.15216, "trades": 2780, "taker_buy_base": 849955.5, "taker_buy_quote": 629374.20954 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.7374, "high": 0.7479, "low": 0.7316, "close": 0.7409, "volume": 267194.3, "close_time": 1761767999999, "quote_volume": 197759.24247, "trades": 903, "taker_buy_base": 142330.5, "taker_buy_quote": 105332.13958 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7411, "high": 0.75, "low": 0.7348, "close": 0.7467, "volume": 260212.8, "close_time": 1761771599999, "quote_volume": 193249.41031, "trades": 873, "taker_buy_base": 138102.4, "taker_buy_quote": 102599.99602 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.7465, "high": 0.7478, "low": 0.7424, "close": 0.7426, "volume": 49383.9, "close_time": 1761775199999, "quote_volume": 36787.22522, "trades": 193, "taker_buy_base": 21872.0, "taker_buy_quote": 16303.77513 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.7426, "high": 0.7459, "low": 0.739, "close": 0.739, "volume": 186008.5, "close_time": 1761778799999, "quote_volume": 137993.44463, "trades": 564, "taker_buy_base": 75561.0, "taker_buy_quote": 56080.83695 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.7393, "high": 0.7394, "low": 0.7235, "close": 0.7288, "volume": 76995.4, "close_time": 1761782399999, "quote_volume": 56283.28063, "trades": 486, "taker_buy_base": 22023.5, "taker_buy_quote": 16089.77825 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7286, "high": 0.7348, "low": 0.7221, "close": 0.7341, "volume": 90856.7, "close_time": 1761785999999, "quote_volume": 66175.59584, "trades": 398, "taker_buy_base": 67175.2, "taker_buy_quote": 48935.30608 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.7333, "high": 0.7356, "low": 0.7279, "close": 0.7315, "volume": 86738.6, "close_time": 1761789599999, "quote_volume": 63599.87967, "trades": 323, "taker_buy_base": 43767.5, "taker_buy_quote": 32108.0837 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.7317, "high": 0.7384, "low": 0.7304, "close": 0.7379, "volume": 62307.1, "close_time": 1761793199999, "quote_volume": 45799.00626, "trades": 318, "taker_buy_base": 32713.2, "taker_buy_quote": 24015.08663 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.7378, "high": 0.7378, "low": 0.7306, "close": 0.7332, "volume": 37499.2, "close_time": 1761796799999, "quote_volume": 27522.94833, "trades": 209, "taker_buy_base": 25433.0, "taker_buy_quote": 18662.23916 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7329, "high": 0.733, "low": 0.7044, "close": 0.7129, "volume": 639515.0, "close_time": 1761800399999, "quote_volume": 459392.19147, "trades": 1933, "taker_buy_base": 182285.9, "taker_buy_quote": 130585.37103 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.7126, "high": 0.729, "low": 0.7114, "close": 0.7272, "volume": 98031.2, "close_time": 1761803999999, "quote_volume": 70629.7804, "trades": 452, "taker_buy_base": 50970.4, "taker_buy_quote": 36745.70889 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.727, "high": 0.7302, "low": 0.7226, "close": 0.7278, "volume": 41530.5, "close_time": 1761807599999, "quote_volume": 30203.65033, "trades": 256, "taker_buy_base": 29781.5, "taker_buy_quote": 21666.3699 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.7272, "high": 0.7346, "low": 0.7251, "close": 0.7345, "volume": 60091.1, "close_time": 1761811199999, "quote_volume": 43955.73415, "trades": 357, "taker_buy_base": 43006.7, "taker_buy_quote": 31451.81382 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7345, "high": 0.7345, "low": 0.7249, "close": 0.7249, "volume": 75577.8, "close_time": 1761814799999, "quote_volume": 55203.47217, "trades": 442, "taker_buy_base": 25871.7, "taker_buy_quote": 18883.36554 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.7252, "high": 0.7262, "low": 0.7189, "close": 0.7204, "volume": 114133.1, "close_time": 1761818399999, "quote_volume": 82472.09008, "trades": 550, "taker_buy_base": 37525.7, "taker_buy_quote": 27109.38586 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.7197, "high": 0.7217, "low": 0.7149, "close": 0.7169, "volume": 154497.8, "close_time": 1761821999999, "quote_volume": 111015.08198, "trades": 464, "taker_buy_base": 66053.2, "taker_buy_quote": 47442.3135 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.7174, "high": 0.7194, "low": 0.7141, "close": 0.7146, "volume": 70920.8, "close_time": 1761825599999, "quote_volume": 50804.35702, "trades": 369, "taker_buy_base": 39756.6, "taker_buy_quote": 28491.97903 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.7156, "high": 0.7162, "low": 0.699, "close": 0.7039, "volume": 255921.5, "close_time": 1761829199999, "quote_volume": 180539.11409, "trades": 915, "taker_buy_base": 114169.3, "taker_buy_quote": 80628.85486 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.7029, "high": 0.7063, "low": 0.6889, "close": 0.689, "volume": 242984.7, "close_time": 1761832799999, "quote_volume": 169287.41474, "trades": 1169, "taker_buy_base": 90325.4, "taker_buy_quote": 62872.94462 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6889, "high": 0.6966, "low": 0.6888, "close": 0.6923, "volume": 296403.5, "close_time": 1761836399999, "quote_volume": 205092.8602, "trades": 1149, "taker_buy_base": 175552.4, "taker_buy_quote": 121508.2134 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.692, "high": 0.6936, "low": 0.6781, "close": 0.6803, "volume": 336739.0, "close_time": 1761839999999, "quote_volume": 229987.99613, "trades": 1199, "taker_buy_base": 189717.7, "taker_buy_quote": 129659.16207 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6803, "high": 0.6865, "low": 0.6772, "close": 0.6858, "volume": 304969.0, "close_time": 1761843599999, "quote_volume": 208351.10354, "trades": 984, "taker_buy_base": 187197.1, "taker_buy_quote": 127957.44469 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.6854, "high": 0.6856, "low": 0.6675, "close": 0.6767, "volume": 378048.0, "close_time": 1761847199999, "quote_volume": 254884.95532, "trades": 1175, "taker_buy_base": 202493.3, "taker_buy_quote": 136695.36372 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.6765, "high": 0.6779, "low": 0.6689, "close": 0.6691, "volume": 188256.2, "close_time": 1761850799999, "quote_volume": 126988.04523, "trades": 596, "taker_buy_base": 81216.2, "taker_buy_quote": 54763.21878 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.6691, "high": 0.6724, "low": 0.6642, "close": 0.6669, "volume": 203918.7, "close_time": 1761854399999, "quote_volume": 136274.90684, "trades": 852, "taker_buy_base": 117853.8, "taker_buy_quote": 78858.49306 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.6669, "high": 0.6788, "low": 0.6648, "close": 0.6777, "volume": 527977.3, "close_time": 1761857999999, "quote_volume": 354647.67696, "trades": 1011, "taker_buy_base": 255852.7, "taker_buy_quote": 172066.3038 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.6775, "high": 0.6815, "low": 0.6752, "close": 0.6799, "volume": 199738.0, "close_time": 1761861599999, "quote_volume": 135341.75066, "trades": 405, "taker_buy_base": 112037.0, "taker_buy_quote": 75942.70259 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.6802, "high": 0.6836, "low": 0.6788, "close": 0.6836, "volume": 215138.6, "close_time": 1761865199999, "quote_volume": 146663.63262, "trades": 357, "taker_buy_base": 156961.4, "taker_buy_quote": 107075.29135 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.6841, "high": 0.6894, "low": 0.6813, "close": 0.6888, "volume": 51109.6, "close_time": 1761868799999, "quote_volume": 35012.24728, "trades": 292, "taker_buy_base": 34301.5, "taker_buy_quote": 23507.18444 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6884, "high": 0.6966, "low": 0.6869, "close": 0.6947, "volume": 266228.6, "close_time": 1761872399999, "quote_volume": 183784.30737, "trades": 457, "taker_buy_base": 132019.7, "taker_buy_quote": 91357.49371 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.6946, "high": 0.6994, "low": 0.6938, "close": 0.6982, "volume": 97035.6, "close_time": 1761875999999, "quote_volume": 67645.81781, "trades": 338, "taker_buy_base": 27558.8, "taker_buy_quote": 19217.86481 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6984, "high": 0.6986, "low": 0.6898, "close": 0.6928, "volume": 128912.8, "close_time": 1761879599999, "quote_volume": 89497.39877, "trades": 235, "taker_buy_base": 48775.9, "taker_buy_quote": 33892.91718 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.6927, "high": 0.6966, "low": 0.6909, "close": 0.6963, "volume": 78574.7, "close_time": 1761883199999, "quote_volume": 54579.60227, "trades": 271, "taker_buy_base": 30688.7, "taker_buy_quote": 21328.61231 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6965, "high": 0.7035, "low": 0.6954, "close": 0.702, "volume": 129774.0, "close_time": 1761886799999, "quote_volume": 90850.71378, "trades": 437, "taker_buy_base": 98339.6, "taker_buy_quote": 68842.45134 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.7016, "high": 0.7018, "low": 0.6964, "close": 0.6969, "volume": 108138.4, "close_time": 1761890399999, "quote_volume": 75489.9602, "trades": 275, "taker_buy_base": 17765.6, "taker_buy_quote": 12423.12033 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6976, "high": 0.6983, "low": 0.6903, "close": 0.6913, "volume": 110714.9, "close_time": 1761893999999, "quote_volume": 76866.28274, "trades": 346, "taker_buy_base": 42005.2, "taker_buy_quote": 29156.55087 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6917, "high": 0.6931, "low": 0.6875, "close": 0.6897, "volume": 164736.9, "close_time": 1761897599999, "quote_volume": 113424.13839, "trades": 341, "taker_buy_base": 135059.5, "taker_buy_quote": 92976.88945 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6896, "high": 0.6917, "low": 0.6851, "close": 0.6914, "volume": 86531.9, "close_time": 1761901199999, "quote_volume": 59571.84039, "trades": 336, "taker_buy_base": 44025.8, "taker_buy_quote": 30308.49051 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.6916, "high": 0.693, "low": 0.6894, "close": 0.6911, "volume": 113937.0, "close_time": 1761904799999, "quote_volume": 78738.19861, "trades": 282, "taker_buy_base": 51488.5, "taker_buy_quote": 35582.1985 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6913, "high": 0.693, "low": 0.6893, "close": 0.69, "volume": 52429.8, "close_time": 1761908399999, "quote_volume": 36225.8135, "trades": 254, "taker_buy_base": 16205.8, "taker_buy_quote": 11205.32529 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6897, "high": 0.698, "low": 0.6882, "close": 0.6976, "volume": 171190.4, "close_time": 1761911999999, "quote_volume": 118223.57645, "trades": 548, "taker_buy_base": 82196.0, "taker_buy_quote": 56840.15584 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6971, "high": 0.7016, "low": 0.6918, "close": 0.6918, "volume": 76224.8, "close_time": 1761915599999, "quote_volume": 53235.27287, "trades": 408, "taker_buy_base": 31846.8, "taker_buy_quote": 22265.58729 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6925, "high": 0.6965, "low": 0.6878, "close": 0.695, "volume": 109969.4, "close_time": 1761919199999, "quote_volume": 76127.08765, "trades": 473, "taker_buy_base": 63993.7, "taker_buy_quote": 44349.17882 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.695, "high": 0.6972, "low": 0.6857, "close": 0.6949, "volume": 310526.0, "close_time": 1761922799999, "quote_volume": 214645.06859, "trades": 778, "taker_buy_base": 158289.7, "taker_buy_quote": 109465.26908 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6932, "high": 0.7003, "low": 0.6913, "close": 0.6928, "volume": 180147.0, "close_time": 1761926399999, "quote_volume": 125345.47562, "trades": 491, "taker_buy_base": 103690.0, "taker_buy_quote": 72192.49322 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6925, "high": 0.6936, "low": 0.6761, "close": 0.6768, "volume": 156364.0, "close_time": 1761929999999, "quote_volume": 107079.12257, "trades": 463, "taker_buy_base": 48941.9, "taker_buy_quote": 33505.63709 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6762, "high": 0.682, "low": 0.6725, "close": 0.6781, "volume": 117139.3, "close_time": 1761933599999, "quote_volume": 79384.00366, "trades": 425, "taker_buy_base": 63486.2, "taker_buy_quote": 43025.89582 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6796, "high": 0.6866, "low": 0.6765, "close": 0.6829, "volume": 135953.7, "close_time": 1761937199999, "quote_volume": 92684.78565, "trades": 497, "taker_buy_base": 86198.6, "taker_buy_quote": 58669.16843 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6825, "high": 0.6954, "low": 0.6793, "close": 0.6922, "volume": 150868.8, "close_time": 1761940799999, "quote_volume": 103794.51869, "trades": 499, "taker_buy_base": 80843.6, "taker_buy_quote": 55664.37249 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6923, "high": 0.6927, "low": 0.685, "close": 0.6856, "volume": 84188.2, "close_time": 1761944399999, "quote_volume": 58037.85836, "trades": 260, "taker_buy_base": 26736.7, "taker_buy_quote": 18440.62509 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6853, "high": 0.6881, "low": 0.6832, "close": 0.6851, "volume": 305322.1, "close_time": 1761947999999, "quote_volume": 209301.08969, "trades": 1095, "taker_buy_base": 144801.7, "taker_buy_quote": 99297.12438 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6853, "high": 0.6882, "low": 0.6853, "close": 0.6867, "volume": 84261.4, "close_time": 1761951599999, "quote_volume": 57895.28139, "trades": 215, "taker_buy_base": 39060.1, "taker_buy_quote": 26837.54726 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6864, "high": 0.6896, "low": 0.6857, "close": 0.6869, "volume": 66589.9, "close_time": 1761955199999, "quote_volume": 45780.47707, "trades": 237, "taker_buy_base": 41728.0, "taker_buy_quote": 28696.69913 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6871, "high": 0.6874, "low": 0.6824, "close": 0.6855, "volume": 75191.9, "close_time": 1761958799999, "quote_volume": 51463.15982, "trades": 311, "taker_buy_base": 16410.3, "taker_buy_quote": 11244.90735 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6856, "high": 0.687, "low": 0.6815, "close": 0.6828, "volume": 90546.4, "close_time": 1761962399999, "quote_volume": 61869.68151, "trades": 243, "taker_buy_base": 73328.4, "taker_buy_quote": 50077.90722 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6819, "high": 0.6875, "low": 0.679, "close": 0.6874, "volume": 56756.6, "close_time": 1761965999999, "quote_volume": 38705.34239, "trades": 299, "taker_buy_base": 29010.3, "taker_buy_quote": 19774.51478 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.6875, "high": 0.6926, "low": 0.6871, "close": 0.6914, "volume": 109511.0, "close_time": 1761969599999, "quote_volume": 75537.35691, "trades": 465, "taker_buy_base": 51707.8, "taker_buy_quote": 35663.55433 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6917, "high": 0.6919, "low": 0.6872, "close": 0.6887, "volume": 63295.9, "close_time": 1761973199999, "quote_volume": 43626.60398, "trades": 223, "taker_buy_base": 26853.3, "taker_buy_quote": 18515.80699 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.6884, "high": 0.6888, "low": 0.6851, "close": 0.6853, "volume": 50617.9, "close_time": 1761976799999, "quote_volume": 34739.66578, "trades": 245, "taker_buy_base": 30595.2, "taker_buy_quote": 20994.33592 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6854, "high": 0.6884, "low": 0.6843, "close": 0.6884, "volume": 49806.4, "close_time": 1761980399999, "quote_volume": 34170.41834, "trades": 313, "taker_buy_base": 33939.9, "taker_buy_quote": 23289.60813 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6893, "high": 0.6944, "low": 0.6879, "close": 0.6939, "volume": 189082.7, "close_time": 1761983999999, "quote_volume": 130519.09611, "trades": 541, "taker_buy_base": 92315.0, "taker_buy_quote": 63786.0698 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6939, "high": 0.6987, "low": 0.6926, "close": 0.6987, "volume": 122732.4, "close_time": 1761987599999, "quote_volume": 85304.46198, "trades": 456, "taker_buy_base": 55869.4, "taker_buy_quote": 38867.07617 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.699, "high": 0.6997, "low": 0.6924, "close": 0.6927, "volume": 60435.4, "close_time": 1761991199999, "quote_volume": 42082.70676, "trades": 359, "taker_buy_base": 33362.4, "taker_buy_quote": 23253.31171 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6932, "high": 0.6973, "low": 0.6916, "close": 0.6954, "volume": 150738.4, "close_time": 1761994799999, "quote_volume": 104811.3693, "trades": 518, "taker_buy_base": 85863.8, "taker_buy_quote": 59741.19314 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.696, "high": 0.6993, "low": 0.6942, "close": 0.6989, "volume": 111291.2, "close_time": 1761998399999, "quote_volume": 77577.97598, "trades": 452, "taker_buy_base": 67948.7, "taker_buy_quote": 47419.5916 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6991, "high": 0.7001, "low": 0.6967, "close": 0.6976, "volume": 125722.7, "close_time": 1762001999999, "quote_volume": 87722.3196, "trades": 347, "taker_buy_base": 38467.2, "taker_buy_quote": 26851.53701 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6981, "high": 0.6994, "low": 0.6933, "close": 0.6968, "volume": 75191.1, "close_time": 1762005599999, "quote_volume": 52460.73694, "trades": 348, "taker_buy_base": 16273.7, "taker_buy_quote": 11351.08014 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6968, "high": 0.6983, "low": 0.6886, "close": 0.6909, "volume": 380148.0, "close_time": 1762009199999, "quote_volume": 264445.33212, "trades": 678, "taker_buy_base": 313361.0, "taker_buy_quote": 218112.88697 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6902, "high": 0.6982, "low": 0.6902, "close": 0.6971, "volume": 49026.3, "close_time": 1762012799999, "quote_volume": 34044.28417, "trades": 289, "taker_buy_base": 31026.2, "taker_buy_quote": 21553.91742 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6971, "high": 0.701, "low": 0.6952, "close": 0.6983, "volume": 74548.1, "close_time": 1762016399999, "quote_volume": 52095.27709, "trades": 442, "taker_buy_base": 54841.7, "taker_buy_quote": 38343.56666 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6981, "high": 0.699, "low": 0.6963, "close": 0.6981, "volume": 83035.7, "close_time": 1762019999999, "quote_volume": 57921.91233, "trades": 306, "taker_buy_base": 33883.5, "taker_buy_quote": 23642.84232 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6982, "high": 0.6997, "low": 0.696, "close": 0.6987, "volume": 65724.3, "close_time": 1762023599999, "quote_volume": 45846.95449, "trades": 300, "taker_buy_base": 23567.8, "taker_buy_quote": 16447.33418 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.6989, "high": 0.7057, "low": 0.6956, "close": 0.7055, "volume": 430222.4, "close_time": 1762027199999, "quote_volume": 301834.23774, "trades": 1023, "taker_buy_base": 218049.1, "taker_buy_quote": 152812.65848 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.7063, "high": 0.7103, "low": 0.703, "close": 0.7089, "volume": 635072.8, "close_time": 1762030799999, "quote_volume": 449580.95764, "trades": 1426, "taker_buy_base": 207086.0, "taker_buy_quote": 146580.51498 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.7089, "high": 0.7091, "low": 0.6966, "close": 0.6967, "volume": 220863.5, "close_time": 1762034399999, "quote_volume": 155217.15913, "trades": 534, "taker_buy_base": 90135.4, "taker_buy_quote": 63472.3481 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6973, "high": 0.7011, "low": 0.6973, "close": 0.7005, "volume": 356032.0, "close_time": 1762037999999, "quote_volume": 248787.86259, "trades": 830, "taker_buy_base": 64778.6, "taker_buy_quote": 45287.42104 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.7005, "high": 0.7035, "low": 0.6994, "close": 0.703, "volume": 28768.7, "close_time": 1762041599999, "quote_volume": 20177.36294, "trades": 130, "taker_buy_base": 7597.7, "taker_buy_quote": 5329.22403 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.7029, "high": 0.703, "low": 0.6987, "close": 0.6997, "volume": 28581.1, "close_time": 1762045199999, "quote_volume": 20012.35837, "trades": 233, "taker_buy_base": 17633.5, "taker_buy_quote": 12342.23484 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6997, "high": 0.7014, "low": 0.6971, "close": 0.6991, "volume": 58783.9, "close_time": 1762048799999, "quote_volume": 41099.62009, "trades": 290, "taker_buy_base": 37659.9, "taker_buy_quote": 26338.59575 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6985, "high": 0.7028, "low": 0.698, "close": 0.6989, "volume": 56834.3, "close_time": 1762052399999, "quote_volume": 39801.61569, "trades": 242, "taker_buy_base": 16916.7, "taker_buy_quote": 11844.97226 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6989, "high": 0.6998, "low": 0.6964, "close": 0.6977, "volume": 50788.7, "close_time": 1762055999999, "quote_volume": 35491.02721, "trades": 221, "taker_buy_base": 18865.7, "taker_buy_quote": 13180.84508 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6974, "high": 0.7067, "low": 0.697, "close": 0.7061, "volume": 57215.9, "close_time": 1762059599999, "quote_volume": 40223.0919, "trades": 264, "taker_buy_base": 35881.8, "taker_buy_quote": 25192.65726 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.706, "high": 0.7078, "low": 0.7019, "close": 0.7078, "volume": 64507.2, "close_time": 1762063199999, "quote_volume": 45470.10472, "trades": 277, "taker_buy_base": 18850.9, "taker_buy_quote": 13279.64939 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.7078, "high": 0.7088, "low": 0.7053, "close": 0.7088, "volume": 80031.8, "close_time": 1762066799999, "quote_volume": 56592.74219, "trades": 259, "taker_buy_base": 40532.8, "taker_buy_quote": 28672.23637 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.7089, "high": 0.7091, "low": 0.7053, "close": 0.7081, "volume": 124346.6, "close_time": 1762070399999, "quote_volume": 87805.25592, "trades": 284, "taker_buy_base": 23476.1, "taker_buy_quote": 16600.81785 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.7085, "high": 0.7091, "low": 0.7022, "close": 0.7028, "volume": 60305.9, "close_time": 1762073999999, "quote_volume": 42531.85619, "trades": 481, "taker_buy_base": 25769.8, "taker_buy_quote": 18174.6095 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.7036, "high": 0.7077, "low": 0.6993, "close": 0.7004, "volume": 81845.2, "close_time": 1762077599999, "quote_volume": 57491.09493, "trades": 445, "taker_buy_base": 45720.5, "taker_buy_quote": 32116.13164 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.7003, "high": 0.7021, "low": 0.6963, "close": 0.7002, "volume": 69194.8, "close_time": 1762081199999, "quote_volume": 48372.4318, "trades": 336, "taker_buy_base": 44898.4, "taker_buy_quote": 31380.70682 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.7, "high": 0.707, "low": 0.6996, "close": 0.7065, "volume": 111102.5, "close_time": 1762084799999, "quote_volume": 78075.25267, "trades": 296, "taker_buy_base": 67612.9, "taker_buy_quote": 47524.01438 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.7069, "high": 0.7072, "low": 0.7018, "close": 0.7031, "volume": 75714.0, "close_time": 1762088399999, "quote_volume": 53303.41475, "trades": 350, "taker_buy_base": 37776.8, "taker_buy_quote": 26612.70765 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.7026, "high": 0.7034, "low": 0.6967, "close": 0.6989, "volume": 46727.3, "close_time": 1762091999999, "quote_volume": 32676.69161, "trades": 370, "taker_buy_base": 24084.1, "taker_buy_quote": 16829.01499 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.6989, "high": 0.6999, "low": 0.6833, "close": 0.6881, "volume": 133077.2, "close_time": 1762095599999, "quote_volume": 91702.10532, "trades": 609, "taker_buy_base": 47834.5, "taker_buy_quote": 33026.15583 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.6878, "high": 0.6926, "low": 0.685, "close": 0.6875, "volume": 77626.1, "close_time": 1762099199999, "quote_volume": 53619.8252, "trades": 318, "taker_buy_base": 51486.0, "taker_buy_quote": 35571.88558 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6872, "high": 0.6894, "low": 0.6802, "close": 0.6891, "volume": 120771.3, "close_time": 1762102799999, "quote_volume": 82739.62715, "trades": 491, "taker_buy_base": 53873.7, "taker_buy_quote": 36972.02709 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6898, "high": 0.6908, "low": 0.684, "close": 0.687, "volume": 83976.2, "close_time": 1762106399999, "quote_volume": 57680.87077, "trades": 311, "taker_buy_base": 41955.6, "taker_buy_quote": 28808.82996 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.6872, "high": 0.6878, "low": 0.6851, "close": 0.6851, "volume": 40510.6, "close_time": 1762109999999, "quote_volume": 27813.65393, "trades": 153, "taker_buy_base": 14318.4, "taker_buy_quote": 9832.82051 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.6852, "high": 0.6855, "low": 0.6804, "close": 0.6839, "volume": 29444.4, "close_time": 1762113599999, "quote_volume": 20097.61397, "trades": 218, "taker_buy_base": 12975.1, "taker_buy_quote": 8856.87342 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6841, "high": 0.6865, "low": 0.6825, "close": 0.6862, "volume": 70904.8, "close_time": 1762117199999, "quote_volume": 48544.69379, "trades": 346, "taker_buy_base": 51133.3, "taker_buy_quote": 35021.18259 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.6863, "high": 0.6901, "low": 0.6853, "close": 0.6881, "volume": 54654.9, "close_time": 1762120799999, "quote_volume": 37542.18173, "trades": 372, "taker_buy_base": 38223.8, "taker_buy_quote": 26246.05404 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.688, "high": 0.6892, "low": 0.6841, "close": 0.6873, "volume": 46662.8, "close_time": 1762124399999, "quote_volume": 32017.6427, "trades": 322, "taker_buy_base": 20725.7, "taker_buy_quote": 14225.85968 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6873, "high": 0.6998, "low": 0.6873, "close": 0.6984, "volume": 124242.6, "close_time": 1762127999999, "quote_volume": 86212.82141, "trades": 415, "taker_buy_base": 94197.9, "taker_buy_quote": 65358.52321 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6978, "high": 0.6998, "low": 0.6864, "close": 0.6865, "volume": 59753.8, "close_time": 1762131599999, "quote_volume": 41447.83042, "trades": 331, "taker_buy_base": 20029.4, "taker_buy_quote": 13926.88609 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6855, "high": 0.6867, "low": 0.6783, "close": 0.6793, "volume": 85868.8, "close_time": 1762135199999, "quote_volume": 58528.64534, "trades": 417, "taker_buy_base": 38831.9, "taker_buy_quote": 26458.92749 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.6792, "high": 0.6809, "low": 0.6703, "close": 0.6739, "volume": 102856.3, "close_time": 1762138799999, "quote_volume": 69504.78524, "trades": 549, "taker_buy_base": 38183.5, "taker_buy_quote": 25812.90468 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.6737, "high": 0.6747, "low": 0.6517, "close": 0.653, "volume": 280511.1, "close_time": 1762142399999, "quote_volume": 185965.08667, "trades": 1360, "taker_buy_base": 108266.0, "taker_buy_quote": 71817.31896 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.6519, "high": 0.6574, "low": 0.6453, "close": 0.6571, "volume": 236085.0, "close_time": 1762145999999, "quote_volume": 153721.6532, "trades": 770, "taker_buy_base": 111074.0, "taker_buy_quote": 72125.76312 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.6574, "high": 0.6619, "low": 0.6501, "close": 0.6507, "volume": 147596.3, "close_time": 1762149599999, "quote_volume": 96763.01744, "trades": 686, "taker_buy_base": 50471.6, "taker_buy_quote": 33096.21729 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.65, "high": 0.6519, "low": 0.641, "close": 0.6468, "volume": 216709.4, "close_time": 1762153199999, "quote_volume": 140200.56261, "trades": 1115, "taker_buy_base": 158169.7, "taker_buy_quote": 102391.62094 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.6461, "high": 0.652, "low": 0.6437, "close": 0.6474, "volume": 174253.0, "close_time": 1762156799999, "quote_volume": 113214.59862, "trades": 664, "taker_buy_base": 63209.3, "taker_buy_quote": 41069.39567 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6471, "high": 0.6497, "low": 0.6416, "close": 0.6469, "volume": 388236.6, "close_time": 1762160399999, "quote_volume": 249756.87404, "trades": 648, "taker_buy_base": 197564.7, "taker_buy_quote": 127082.3903 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.6466, "high": 0.6543, "low": 0.6423, "close": 0.6429, "volume": 196206.0, "close_time": 1762163999999, "quote_volume": 127261.26312, "trades": 778, "taker_buy_base": 109647.1, "taker_buy_quote": 71261.49279 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.6434, "high": 0.6477, "low": 0.6361, "close": 0.6385, "volume": 281178.0, "close_time": 1762167599999, "quote_volume": 180895.3879, "trades": 1150, "taker_buy_base": 167416.8, "taker_buy_quote": 107896.02783 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.6388, "high": 0.6493, "low": 0.6388, "close": 0.6446, "volume": 187522.3, "close_time": 1762171199999, "quote_volume": 121028.1419, "trades": 729, "taker_buy_base": 132952.2, "taker_buy_quote": 85838.14902 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6449, "high": 0.65, "low": 0.643, "close": 0.643, "volume": 194666.2, "close_time": 1762174799999, "quote_volume": 125871.86997, "trades": 683, "taker_buy_base": 126309.2, "taker_buy_quote": 81701.22709 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.6424, "high": 0.6446, "low": 0.6339, "close": 0.6435, "volume": 223250.9, "close_time": 1762178399999, "quote_volume": 142495.89162, "trades": 948, "taker_buy_base": 97627.4, "taker_buy_quote": 62385.83858 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.6441, "high": 0.6486, "low": 0.6395, "close": 0.6453, "volume": 137761.8, "close_time": 1762181999999, "quote_volume": 88740.91374, "trades": 739, "taker_buy_base": 50189.6, "taker_buy_quote": 32360.82485 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.6458, "high": 0.6466, "low": 0.5901, "close": 0.6098, "volume": 1298921.1, "close_time": 1762185599999, "quote_volume": 797979.24888, "trades": 3966, "taker_buy_base": 538264.1, "taker_buy_quote": 330880.19312 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.6099, "high": 0.6244, "low": 0.605, "close": 0.6211, "volume": 323427.7, "close_time": 1762189199999, "quote_volume": 199132.99886, "trades": 1895, "taker_buy_base": 182503.6, "taker_buy_quote": 112624.26071 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.62, "high": 0.6345, "low": 0.6199, "close": 0.6319, "volume": 154091.7, "close_time": 1762192799999, "quote_volume": 96859.93996, "trades": 853, "taker_buy_base": 82810.6, "taker_buy_quote": 52024.9215 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.6317, "high": 0.6329, "low": 0.62, "close": 0.6203, "volume": 108228.3, "close_time": 1762196399999, "quote_volume": 67734.18273, "trades": 567, "taker_buy_base": 51464.0, "taker_buy_quote": 32165.95876 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.6202, "high": 0.6215, "low": 0.6148, "close": 0.6149, "volume": 203420.0, "close_time": 1762199999999, "quote_volume": 125770.94918, "trades": 784, "taker_buy_base": 115646.0, "taker_buy_quote": 71540.1455 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.6151, "high": 0.6161, "low": 0.5999, "close": 0.6016, "volume": 241402.7, "close_time": 1762203599999, "quote_volume": 146911.02816, "trades": 992, "taker_buy_base": 68333.1, "taker_buy_quote": 41625.7248 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.6037, "high": 0.6137, "low": 0.6026, "close": 0.6122, "volume": 289528.5, "close_time": 1762207199999, "quote_volume": 176389.67654, "trades": 1120, "taker_buy_base": 161343.1, "taker_buy_quote": 98230.36085 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.6122, "high": 0.6128, "low": 0.6033, "close": 0.6079, "volume": 113983.9, "close_time": 1762210799999, "quote_volume": 69365.4077, "trades": 381, "taker_buy_base": 36623.7, "taker_buy_quote": 22310.52434 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.6078, "high": 0.6152, "low": 0.6033, "close": 0.6147, "volume": 74939.8, "close_time": 1762214399999, "quote_volume": 45765.38589, "trades": 479, "taker_buy_base": 37777.5, "taker_buy_quote": 23057.82219 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.6148, "high": 0.6219, "low": 0.6079, "close": 0.6164, "volume": 323626.8, "close_time": 1762217999999, "quote_volume": 199612.32802, "trades": 806, "taker_buy_base": 136080.8, "taker_buy_quote": 84000.15672 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.6166, "high": 0.622, "low": 0.6132, "close": 0.6181, "volume": 131335.0, "close_time": 1762221599999, "quote_volume": 80852.6258, "trades": 354, "taker_buy_base": 99468.0, "taker_buy_quote": 61199.65191 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.6169, "high": 0.6248, "low": 0.6159, "close": 0.6215, "volume": 195157.7, "close_time": 1762225199999, "quote_volume": 121355.50767, "trades": 874, "taker_buy_base": 132551.2, "taker_buy_quote": 82432.62511 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.6217, "high": 0.6264, "low": 0.62, "close": 0.6259, "volume": 107884.7, "close_time": 1762228799999, "quote_volume": 67366.16952, "trades": 503, "taker_buy_base": 58572.5, "taker_buy_quote": 36577.27304 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.6255, "high": 0.6283, "low": 0.6217, "close": 0.6246, "volume": 41343.2, "close_time": 1762232399999, "quote_volume": 25834.10164, "trades": 265, "taker_buy_base": 31103.6, "taker_buy_quote": 19433.11592 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.6243, "high": 0.6271, "low": 0.5938, "close": 0.5956, "volume": 245915.7, "close_time": 1762235999999, "quote_volume": 149192.29018, "trades": 1260, "taker_buy_base": 114115.8, "taker_buy_quote": 69347.11247 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.5952, "high": 0.615, "low": 0.5952, "close": 0.6041, "volume": 319433.3, "close_time": 1762239599999, "quote_volume": 193317.91873, "trades": 1103, "taker_buy_base": 150359.6, "taker_buy_quote": 91018.21366 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.6034, "high": 0.6055, "low": 0.5911, "close": 0.5958, "volume": 468763.6, "close_time": 1762243199999, "quote_volume": 279537.21676, "trades": 1559, "taker_buy_base": 234608.1, "taker_buy_quote": 139897.35695 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5963, "high": 0.6082, "low": 0.5918, "close": 0.6023, "volume": 446078.6, "close_time": 1762246799999, "quote_volume": 266900.92942, "trades": 1025, "taker_buy_base": 217788.4, "taker_buy_quote": 130228.5659 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.6033, "high": 0.6081, "low": 0.5997, "close": 0.6067, "volume": 215070.2, "close_time": 1762250399999, "quote_volume": 129950.88978, "trades": 632, "taker_buy_base": 119111.4, "taker_buy_quote": 72148.92012 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.607, "high": 0.6099, "low": 0.6029, "close": 0.607, "volume": 256439.2, "close_time": 1762253999999, "quote_volume": 155441.52168, "trades": 735, "taker_buy_base": 131556.0, "taker_buy_quote": 79801.80338 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.6059, "high": 0.6164, "low": 0.6057, "close": 0.611, "volume": 141032.8, "close_time": 1762257599999, "quote_volume": 86062.72613, "trades": 450, "taker_buy_base": 91234.8, "taker_buy_quote": 55650.69027 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.6102, "high": 0.6116, "low": 0.6005, "close": 0.6025, "volume": 72730.6, "close_time": 1762261199999, "quote_volume": 44053.01916, "trades": 366, "taker_buy_base": 31305.1, "taker_buy_quote": 18947.35581 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.6022, "high": 0.6035, "low": 0.5938, "close": 0.5991, "volume": 134301.3, "close_time": 1762264799999, "quote_volume": 80369.55801, "trades": 512, "taker_buy_base": 67642.8, "taker_buy_quote": 40532.20649 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5988, "high": 0.6149, "low": 0.593, "close": 0.6123, "volume": 173955.7, "close_time": 1762268399999, "quote_volume": 104600.66332, "trades": 950, "taker_buy_base": 101021.1, "taker_buy_quote": 60902.46578 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.6134, "high": 0.6174, "low": 0.5998, "close": 0.6007, "volume": 179211.3, "close_time": 1762271999999, "quote_volume": 109198.84922, "trades": 741, "taker_buy_base": 76292.1, "taker_buy_quote": 46636.25507 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.6009, "high": 0.6049, "low": 0.5871, "close": 0.5885, "volume": 238408.9, "close_time": 1762275599999, "quote_volume": 141727.9429, "trades": 1111, "taker_buy_base": 101188.5, "taker_buy_quote": 60110.1498 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5887, "high": 0.5958, "low": 0.5735, "close": 0.5888, "volume": 325321.6, "close_time": 1762279199999, "quote_volume": 190124.74156, "trades": 1273, "taker_buy_base": 169326.2, "taker_buy_quote": 99175.96823 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.588, "high": 0.5881, "low": 0.5664, "close": 0.5866, "volume": 357164.7, "close_time": 1762282799999, "quote_volume": 205441.20107, "trades": 1607, "taker_buy_base": 189411.4, "taker_buy_quote": 109022.32226 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5866, "high": 0.595, "low": 0.5775, "close": 0.5779, "volume": 297689.3, "close_time": 1762286399999, "quote_volume": 174326.53677, "trades": 1032, "taker_buy_base": 150783.8, "taker_buy_quote": 88333.11959 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5777, "high": 0.5844, "low": 0.5528, "close": 0.5759, "volume": 484567.2, "close_time": 1762289999999, "quote_volume": 275893.08654, "trades": 2117, "taker_buy_base": 205149.9, "taker_buy_quote": 116920.37253 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5747, "high": 0.5794, "low": 0.5495, "close": 0.5774, "volume": 544785.3, "close_time": 1762293599999, "quote_volume": 306991.49337, "trades": 1960, "taker_buy_base": 258679.7, "taker_buy_quote": 145774.63828 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5783, "high": 0.598, "low": 0.5763, "close": 0.5949, "volume": 624841.3, "close_time": 1762297199999, "quote_volume": 366563.32543, "trades": 1661, "taker_buy_base": 455227.1, "taker_buy_quote": 266585.57375 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5941, "high": 0.601, "low": 0.5932, "close": 0.5933, "volume": 288357.3, "close_time": 1762300799999, "quote_volume": 172030.87994, "trades": 1317, "taker_buy_base": 146630.8, "taker_buy_quote": 87484.22713 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5937, "high": 0.5973, "low": 0.5814, "close": 0.5859, "volume": 236719.2, "close_time": 1762304399999, "quote_volume": 139597.07038, "trades": 1280, "taker_buy_base": 93014.9, "taker_buy_quote": 54839.54275 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5866, "high": 0.5868, "low": 0.5629, "close": 0.5832, "volume": 639824.3, "close_time": 1762307999999, "quote_volume": 366836.84741, "trades": 2560, "taker_buy_base": 159732.7, "taker_buy_quote": 91684.45694 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5863, "high": 0.5989, "low": 0.586, "close": 0.5982, "volume": 338767.0, "close_time": 1762311599999, "quote_volume": 200511.22572, "trades": 2156, "taker_buy_base": 194697.0, "taker_buy_quote": 115269.84671 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5985, "high": 0.6048, "low": 0.5967, "close": 0.6017, "volume": 165811.1, "close_time": 1762315199999, "quote_volume": 99728.91342, "trades": 946, "taker_buy_base": 84296.9, "taker_buy_quote": 50692.79207 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.6011, "high": 0.6047, "low": 0.5989, "close": 0.6015, "volume": 229766.8, "close_time": 1762318799999, "quote_volume": 138411.18087, "trades": 1139, "taker_buy_base": 115808.9, "taker_buy_quote": 69770.33203 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.6016, "high": 0.6054, "low": 0.6012, "close": 0.6019, "volume": 126124.9, "close_time": 1762322399999, "quote_volume": 76009.31905, "trades": 705, "taker_buy_base": 57731.5, "taker_buy_quote": 34788.87847 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.6022, "high": 0.6067, "low": 0.5977, "close": 0.6067, "volume": 459552.5, "close_time": 1762325999999, "quote_volume": 275523.64857, "trades": 1402, "taker_buy_base": 366799.0, "taker_buy_quote": 219913.03393 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.6067, "high": 0.6072, "low": 0.5993, "close": 0.6031, "volume": 76571.9, "close_time": 1762329599999, "quote_volume": 46155.62886, "trades": 681, "taker_buy_base": 41693.6, "taker_buy_quote": 25156.90196 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.6032, "high": 0.6032, "low": 0.5905, "close": 0.5963, "volume": 642694.3, "close_time": 1762333199999, "quote_volume": 381414.93639, "trades": 2289, "taker_buy_base": 188758.5, "taker_buy_quote": 112283.95491 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5956, "high": 0.6011, "low": 0.5949, "close": 0.6, "volume": 117106.0, "close_time": 1762336799999, "quote_volume": 70064.71645, "trades": 1017, "taker_buy_base": 63867.2, "taker_buy_quote": 38226.41742 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.5999, "high": 0.6013, "low": 0.5929, "close": 0.5933, "volume": 97582.9, "close_time": 1762340399999, "quote_volume": 58354.12274, "trades": 675, "taker_buy_base": 21115.5, "taker_buy_quote": 12634.59776 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5931, "high": 0.6054, "low": 0.5931, "close": 0.6044, "volume": 184201.7, "close_time": 1762343999999, "quote_volume": 110541.67708, "trades": 1060, "taker_buy_base": 118992.7, "taker_buy_quote": 71404.82993 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.6043, "high": 0.6089, "low": 0.6021, "close": 0.6072, "volume": 141913.9, "close_time": 1762347599999, "quote_volume": 85994.75039, "trades": 709, "taker_buy_base": 76538.8, "taker_buy_quote": 46428.54455 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.6081, "high": 0.6139, "low": 0.6046, "close": 0.6116, "volume": 127491.9, "close_time": 1762351199999, "quote_volume": 77684.36961, "trades": 1023, "taker_buy_base": 88901.4, "taker_buy_quote": 54175.21342 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.6115, "high": 0.6133, "low": 0.6035, "close": 0.6098, "volume": 506695.5, "close_time": 1762354799999, "quote_volume": 308906.1476, "trades": 1630, "taker_buy_base": 381993.1, "taker_buy_quote": 232934.01314 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.61, "high": 0.615, "low": 0.6056, "close": 0.6145, "volume": 175682.9, "close_time": 1762358399999, "quote_volume": 107031.43486, "trades": 1245, "taker_buy_base": 111189.6, "taker_buy_quote": 67790.86351 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.6145, "high": 0.6168, "low": 0.6067, "close": 0.6168, "volume": 245205.8, "close_time": 1762361999999, "quote_volume": 150364.77446, "trades": 911, "taker_buy_base": 150370.3, "taker_buy_quote": 92194.24392 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.6154, "high": 0.6182, "low": 0.6125, "close": 0.617, "volume": 85759.0, "close_time": 1762365599999, "quote_volume": 52803.992, "trades": 568, "taker_buy_base": 55496.7, "taker_buy_quote": 34170.2727 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.6164, "high": 0.6211, "low": 0.6148, "close": 0.6191, "volume": 149832.8, "close_time": 1762369199999, "quote_volume": 92598.53035, "trades": 596, "taker_buy_base": 62363.8, "taker_buy_quote": 38553.9373 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.6193, "high": 0.6194, "low": 0.615, "close": 0.6165, "volume": 69226.0, "close_time": 1762372799999, "quote_volume": 42697.55396, "trades": 380, "taker_buy_base": 28422.6, "taker_buy_quote": 17542.50325 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.6164, "high": 0.6194, "low": 0.6128, "close": 0.6149, "volume": 143205.6, "close_time": 1762376399999, "quote_volume": 88215.65459, "trades": 453, "taker_buy_base": 61703.1, "taker_buy_quote": 38066.18141 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.6141, "high": 0.6152, "low": 0.6104, "close": 0.6134, "volume": 122787.6, "close_time": 1762379999999, "quote_volume": 75166.14498, "trades": 338, "taker_buy_base": 54082.7, "taker_buy_quote": 33139.68322 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.6131, "high": 0.6179, "low": 0.6113, "close": 0.6179, "volume": 95782.4, "close_time": 1762383599999, "quote_volume": 58823.68096, "trades": 269, "taker_buy_base": 48082.0, "taker_buy_quote": 29551.40498 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.6181, "high": 0.6183, "low": 0.616, "close": 0.6165, "volume": 52114.6, "close_time": 1762387199999, "quote_volume": 32167.58885, "trades": 166, "taker_buy_base": 20594.0, "taker_buy_quote": 12713.12467 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6165, "low": 0.6099, "close": 0.612, "volume": 67433.6, "close_time": 1762390799999, "quote_volume": 41306.89032, "trades": 490, "taker_buy_base": 14736.6, "taker_buy_quote": 9035.03181 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.6119, "high": 0.6119, "low": 0.6025, "close": 0.6095, "volume": 80298.5, "close_time": 1762394399999, "quote_volume": 48792.01689, "trades": 380, "taker_buy_base": 35048.7, "taker_buy_quote": 21297.07636 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.6095, "high": 0.6173, "low": 0.6047, "close": 0.613, "volume": 54970.4, "close_time": 1762397999999, "quote_volume": 33608.18268, "trades": 432, "taker_buy_base": 29358.9, "taker_buy_quote": 17991.4259 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.6132, "high": 0.6143, "low": 0.6112, "close": 0.6122, "volume": 48506.1, "close_time": 1762401599999, "quote_volume": 29725.75119, "trades": 457, "taker_buy_base": 35453.3, "taker_buy_quote": 21730.84994 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6122, "high": 0.6135, "low": 0.6099, "close": 0.6117, "volume": 34534.1, "close_time": 1762405199999, "quote_volume": 21125.28793, "trades": 557, "taker_buy_base": 23464.2, "taker_buy_quote": 14353.47988 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.6117, "high": 0.6119, "low": 0.6003, "close": 0.6011, "volume": 76050.7, "close_time": 1762408799999, "quote_volume": 45830.16507, "trades": 800, "taker_buy_base": 24689.4, "taker_buy_quote": 14883.69008 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.6013, "high": 0.6061, "low": 0.6009, "close": 0.6024, "volume": 17434.2, "close_time": 1762412399999, "quote_volume": 10521.06508, "trades": 293, "taker_buy_base": 7328.7, "taker_buy_quote": 4423.10355 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.6027, "high": 0.6057, "low": 0.5996, "close": 0.6002, "volume": 50527.9, "close_time": 1762415999999, "quote_volume": 30404.83516, "trades": 379, "taker_buy_base": 14893.8, "taker_buy_quote": 8972.10819 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6, "high": 0.603, "low": 0.5974, "close": 0.6002, "volume": 52320.6, "close_time": 1762419599999, "quote_volume": 31365.05297, "trades": 651, "taker_buy_base": 27648.5, "taker_buy_quote": 16566.60508 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.6005, "high": 0.6018, "low": 0.5976, "close": 0.5986, "volume": 53430.0, "close_time": 1762423199999, "quote_volume": 32006.04895, "trades": 333, "taker_buy_base": 34644.7, "taker_buy_quote": 20757.05628 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5987, "high": 0.6033, "low": 0.5952, "close": 0.6, "volume": 82933.1, "close_time": 1762426799999, "quote_volume": 49585.07563, "trades": 454, "taker_buy_base": 66934.6, "taker_buy_quote": 40008.17991 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5996, "high": 0.6016, "low": 0.5965, "close": 0.6002, "volume": 59424.0, "close_time": 1762430399999, "quote_volume": 35605.21561, "trades": 436, "taker_buy_base": 19591.7, "taker_buy_quote": 11740.82528 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.6003, "high": 0.6013, "low": 0.5903, "close": 0.5932, "volume": 126265.2, "close_time": 1762433999999, "quote_volume": 75216.19139, "trades": 515, "taker_buy_base": 56991.5, "taker_buy_quote": 33972.37193 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5926, "high": 0.605, "low": 0.5926, "close": 0.602, "volume": 105440.7, "close_time": 1762437599999, "quote_volume": 63397.50018, "trades": 591, "taker_buy_base": 91359.6, "taker_buy_quote": 54950.84769 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.6023, "high": 0.6033, "low": 0.589, "close": 0.59, "volume": 176904.8, "close_time": 1762441199999, "quote_volume": 105133.06118, "trades": 1113, "taker_buy_base": 87257.9, "taker_buy_quote": 51747.27575 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.59, "high": 0.5954, "low": 0.5795, "close": 0.5818, "volume": 264328.6, "close_time": 1762444799999, "quote_volume": 155190.61012, "trades": 1398, "taker_buy_base": 127818.6, "taker_buy_quote": 75050.42054 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.582, "high": 0.5855, "low": 0.57, "close": 0.5782, "volume": 202384.5, "close_time": 1762448399999, "quote_volume": 116725.79151, "trades": 846, "taker_buy_base": 89499.3, "taker_buy_quote": 51693.21537 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5784, "high": 0.5875, "low": 0.5739, "close": 0.5863, "volume": 84314.4, "close_time": 1762451999999, "quote_volume": 48804.75615, "trades": 327, "taker_buy_base": 60639.7, "taker_buy_quote": 35094.44381 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5855, "high": 0.5963, "low": 0.5795, "close": 0.5905, "volume": 162485.0, "close_time": 1762455599999, "quote_volume": 95861.60547, "trades": 521, "taker_buy_base": 92974.8, "taker_buy_quote": 54928.46232 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5896, "high": 0.595, "low": 0.5881, "close": 0.5918, "volume": 108492.2, "close_time": 1762459199999, "quote_volume": 64126.46118, "trades": 538, "taker_buy_base": 70755.8, "taker_buy_quote": 41872.70083 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5924, "high": 0.5963, "low": 0.585, "close": 0.5887, "volume": 195278.8, "close_time": 1762462799999, "quote_volume": 115569.78228, "trades": 357, "taker_buy_base": 76938.3, "taker_buy_quote": 45451.44195 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5893, "high": 0.5964, "low": 0.5863, "close": 0.5946, "volume": 78124.8, "close_time": 1762466399999, "quote_volume": 46167.94813, "trades": 203, "taker_buy_base": 35891.3, "taker_buy_quote": 21231.46347 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5947, "high": 0.5968, "low": 0.5886, "close": 0.5949, "volume": 56966.5, "close_time": 1762469999999, "quote_volume": 33743.00771, "trades": 155, "taker_buy_base": 27190.9, "taker_buy_quote": 16076.07883 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5948, "high": 0.5953, "low": 0.5888, "close": 0.5953, "volume": 116624.7, "close_time": 1762473599999, "quote_volume": 69089.03455, "trades": 235, "taker_buy_base": 51447.3, "taker_buy_quote": 30510.34548 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5953, "high": 0.6047, "low": 0.5951, "close": 0.6032, "volume": 245875.8, "close_time": 1762477199999, "quote_volume": 147583.93185, "trades": 926, "taker_buy_base": 162778.6, "taker_buy_quote": 97736.69183 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.6031, "high": 0.606, "low": 0.5933, "close": 0.6031, "volume": 163024.1, "close_time": 1762480799999, "quote_volume": 97931.83219, "trades": 687, "taker_buy_base": 101236.6, "taker_buy_quote": 60730.24959 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.6036, "high": 0.6098, "low": 0.5988, "close": 0.6093, "volume": 147720.5, "close_time": 1762484399999, "quote_volume": 89499.74096, "trades": 465, "taker_buy_base": 76597.5, "taker_buy_quote": 46373.57732 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.6093, "high": 0.6137, "low": 0.6077, "close": 0.6122, "volume": 132639.0, "close_time": 1762487999999, "quote_volume": 81093.94714, "trades": 530, "taker_buy_base": 75360.2, "taker_buy_quote": 46102.19237 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.6129, "high": 0.6143, "low": 0.605, "close": 0.6106, "volume": 60575.9, "close_time": 1762491599999, "quote_volume": 36829.23368, "trades": 455, "taker_buy_base": 24295.3, "taker_buy_quote": 14805.75934 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.6106, "high": 0.6184, "low": 0.6104, "close": 0.6171, "volume": 120385.8, "close_time": 1762495199999, "quote_volume": 74082.94696, "trades": 604, "taker_buy_base": 81121.3, "taker_buy_quote": 49908.80877 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.6173, "high": 0.6179, "low": 0.6148, "close": 0.615, "volume": 40111.3, "close_time": 1762498799999, "quote_volume": 24726.48537, "trades": 248, "taker_buy_base": 22952.6, "taker_buy_quote": 14146.09322 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.616, "high": 0.6207, "low": 0.6122, "close": 0.6207, "volume": 138276.0, "close_time": 1762502399999, "quote_volume": 85135.68227, "trades": 845, "taker_buy_base": 46239.7, "taker_buy_quote": 28557.72772 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.6209, "high": 0.623, "low": 0.6158, "close": 0.6196, "volume": 136812.7, "close_time": 1762505999999, "quote_volume": 84652.24755, "trades": 881, "taker_buy_base": 47901.0, "taker_buy_quote": 29677.08384 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.62, "high": 0.6214, "low": 0.6059, "close": 0.6146, "volume": 295924.4, "close_time": 1762509599999, "quote_volume": 181566.86197, "trades": 884, "taker_buy_base": 144888.8, "taker_buy_quote": 88848.79182 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.6151, "high": 0.6181, "low": 0.6066, "close": 0.6096, "volume": 148559.4, "close_time": 1762513199999, "quote_volume": 90816.56895, "trades": 608, "taker_buy_base": 44625.2, "taker_buy_quote": 27244.96996 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.6093, "high": 0.6093, "low": 0.5967, "close": 0.6056, "volume": 295165.2, "close_time": 1762516799999, "quote_volume": 177190.26139, "trades": 1220, "taker_buy_base": 158995.3, "taker_buy_quote": 95499.25435 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.6058, "high": 0.6077, "low": 0.5911, "close": 0.5963, "volume": 190920.9, "close_time": 1762520399999, "quote_volume": 114242.76693, "trades": 873, "taker_buy_base": 63823.9, "taker_buy_quote": 38196.52427 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5963, "high": 0.6052, "low": 0.5937, "close": 0.603, "volume": 95307.5, "close_time": 1762523999999, "quote_volume": 57272.80422, "trades": 714, "taker_buy_base": 40950.1, "taker_buy_quote": 24676.78493 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.6024, "high": 0.6175, "low": 0.5936, "close": 0.6148, "volume": 197242.5, "close_time": 1762527599999, "quote_volume": 119511.97529, "trades": 944, "taker_buy_base": 86647.4, "taker_buy_quote": 52504.30877 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.6154, "high": 0.6337, "low": 0.6101, "close": 0.6325, "volume": 441809.2, "close_time": 1762531199999, "quote_volume": 275252.26977, "trades": 1696, "taker_buy_base": 211523.3, "taker_buy_quote": 131954.39068 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.6323, "high": 0.6585, "low": 0.6294, "close": 0.656, "volume": 454109.7, "close_time": 1762534799999, "quote_volume": 292658.77283, "trades": 2083, "taker_buy_base": 223070.0, "taker_buy_quote": 143997.09643 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.6545, "high": 0.6742, "low": 0.65, "close": 0.6734, "volume": 672450.8, "close_time": 1762538399999, "quote_volume": 447421.67833, "trades": 2133, "taker_buy_base": 394885.0, "taker_buy_quote": 262750.11003 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.6736, "high": 0.6892, "low": 0.6729, "close": 0.6779, "volume": 336516.9, "close_time": 1762541999999, "quote_volume": 229176.55478, "trades": 1584, "taker_buy_base": 180790.7, "taker_buy_quote": 122996.44388 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.6765, "high": 0.6788, "low": 0.6708, "close": 0.6756, "volume": 255857.5, "close_time": 1762545599999, "quote_volume": 172596.49465, "trades": 896, "taker_buy_base": 112988.5, "taker_buy_quote": 76346.34581 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6759, "high": 0.6855, "low": 0.6722, "close": 0.6838, "volume": 184645.3, "close_time": 1762549199999, "quote_volume": 125309.27804, "trades": 952, "taker_buy_base": 100118.6, "taker_buy_quote": 67996.91358 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.6837, "high": 0.6859, "low": 0.6791, "close": 0.6813, "volume": 158534.3, "close_time": 1762552799999, "quote_volume": 108021.71537, "trades": 476, "taker_buy_base": 63405.2, "taker_buy_quote": 43179.943 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.6819, "high": 0.6821, "low": 0.6737, "close": 0.6755, "volume": 123320.8, "close_time": 1762556399999, "quote_volume": 83584.83998, "trades": 628, "taker_buy_base": 72409.6, "taker_buy_quote": 49120.44432 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.6753, "high": 0.6754, "low": 0.6643, "close": 0.6671, "volume": 158522.4, "close_time": 1762559999999, "quote_volume": 106071.50091, "trades": 383, "taker_buy_base": 55985.8, "taker_buy_quote": 37419.08129 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6671, "high": 0.6803, "low": 0.6633, "close": 0.6635, "volume": 169758.2, "close_time": 1762563599999, "quote_volume": 114153.29382, "trades": 620, "taker_buy_base": 86620.9, "taker_buy_quote": 58317.54852 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.6638, "high": 0.6758, "low": 0.6632, "close": 0.6726, "volume": 166729.6, "close_time": 1762567199999, "quote_volume": 112033.07645, "trades": 491, "taker_buy_base": 108948.1, "taker_buy_quote": 73222.11589 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.6745, "high": 0.6813, "low": 0.6727, "close": 0.6738, "volume": 97214.1, "close_time": 1762570799999, "quote_volume": 65791.24666, "trades": 456, "taker_buy_base": 58659.5, "taker_buy_quote": 39738.60517 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.6737, "high": 0.6792, "low": 0.6642, "close": 0.6642, "volume": 168501.4, "close_time": 1762574399999, "quote_volume": 113472.52401, "trades": 575, "taker_buy_base": 77384.7, "taker_buy_quote": 52243.21285 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6642, "high": 0.6755, "low": 0.6642, "close": 0.6685, "volume": 119085.2, "close_time": 1762577999999, "quote_volume": 79842.23478, "trades": 391, "taker_buy_base": 68067.5, "taker_buy_quote": 45645.92188 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.6684, "high": 0.6696, "low": 0.6584, "close": 0.6589, "volume": 109362.0, "close_time": 1762581599999, "quote_volume": 72548.75859, "trades": 405, "taker_buy_base": 30060.2, "taker_buy_quote": 19968.54212 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.6589, "high": 0.6611, "low": 0.6521, "close": 0.6574, "volume": 205265.5, "close_time": 1762585199999, "quote_volume": 134687.91875, "trades": 531, "taker_buy_base": 121063.9, "taker_buy_quote": 79486.14117 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.6579, "high": 0.6622, "low": 0.6514, "close": 0.6613, "volume": 106759.9, "close_time": 1762588799999, "quote_volume": 70031.83395, "trades": 382, "taker_buy_base": 42181.4, "taker_buy_quote": 27710.00418 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.66, "high": 0.6698, "low": 0.6572, "close": 0.6677, "volume": 178144.2, "close_time": 1762592399999, "quote_volume": 118489.49126, "trades": 397, "taker_buy_base": 120672.7, "taker_buy_quote": 80213.27616 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.6672, "high": 0.6703, "low": 0.6588, "close": 0.6618, "volume": 156794.1, "close_time": 1762595999999, "quote_volume": 104259.18089, "trades": 395, "taker_buy_base": 56426.0, "taker_buy_quote": 37589.19188 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.6616, "high": 0.6685, "low": 0.6606, "close": 0.6675, "volume": 124524.0, "close_time": 1762599599999, "quote_volume": 82861.62171, "trades": 353, "taker_buy_base": 75011.0, "taker_buy_quote": 49905.78998 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.6663, "high": 0.6756, "low": 0.6653, "close": 0.6687, "volume": 173139.3, "close_time": 1762603199999, "quote_volume": 115809.12001, "trades": 536, "taker_buy_base": 82736.1, "taker_buy_quote": 55399.91747 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6687, "high": 0.6723, "low": 0.6654, "close": 0.6716, "volume": 114105.1, "close_time": 1762606799999, "quote_volume": 76360.79528, "trades": 463, "taker_buy_base": 62212.4, "taker_buy_quote": 41672.12783 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.6715, "high": 0.6717, "low": 0.6553, "close": 0.6557, "volume": 190238.8, "close_time": 1762610399999, "quote_volume": 126271.93763, "trades": 838, "taker_buy_base": 69100.3, "taker_buy_quote": 45883.54166 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.6556, "high": 0.6576, "low": 0.6475, "close": 0.6551, "volume": 323026.9, "close_time": 1762613999999, "quote_volume": 210538.70371, "trades": 815, "taker_buy_base": 164243.3, "taker_buy_quote": 107102.6419 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.6549, "high": 0.6572, "low": 0.6421, "close": 0.6449, "volume": 181228.7, "close_time": 1762617599999, "quote_volume": 117240.49472, "trades": 431, "taker_buy_base": 76808.6, "taker_buy_quote": 49723.7474 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6452, "high": 0.6497, "low": 0.6399, "close": 0.6465, "volume": 157195.8, "close_time": 1762621199999, "quote_volume": 101438.50037, "trades": 514, "taker_buy_base": 95659.8, "taker_buy_quote": 61767.56832 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.6459, "high": 0.6512, "low": 0.6432, "close": 0.6498, "volume": 100634.8, "close_time": 1762624799999, "quote_volume": 65229.935, "trades": 283, "taker_buy_base": 68472.8, "taker_buy_quote": 44386.36451 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.6498, "high": 0.656, "low": 0.6483, "close": 0.6555, "volume": 108938.1, "close_time": 1762628399999, "quote_volume": 70992.16557, "trades": 300, "taker_buy_base": 69761.7, "taker_buy_quote": 45520.09037 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.6553, "high": 0.6565, "low": 0.6467, "close": 0.6535, "volume": 155466.2, "close_time": 1762631999999, "quote_volume": 101249.6426, "trades": 317, "taker_buy_base": 61147.3, "taker_buy_quote": 39819.78565 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6533, "high": 0.6585, "low": 0.6501, "close": 0.6564, "volume": 115587.2, "close_time": 1762635599999, "quote_volume": 75697.42314, "trades": 267, "taker_buy_base": 51580.5, "taker_buy_quote": 33817.65157 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.6561, "high": 0.6591, "low": 0.6536, "close": 0.6587, "volume": 104114.4, "close_time": 1762639199999, "quote_volume": 68216.29601, "trades": 186, "taker_buy_base": 40113.6, "taker_buy_quote": 26305.82563 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.6585, "high": 0.6595, "low": 0.6559, "close": 0.6576, "volume": 53047.0, "close_time": 1762642799999, "quote_volume": 34871.93706, "trades": 230, "taker_buy_base": 25338.0, "taker_buy_quote": 16670.35081 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.6581, "high": 0.6611, "low": 0.6568, "close": 0.66, "volume": 79113.0, "close_time": 1762646399999, "quote_volume": 52167.39393, "trades": 209, "taker_buy_base": 40843.6, "taker_buy_quote": 26935.66063 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6593, "high": 0.66, "low": 0.6486, "close": 0.6507, "volume": 156884.2, "close_time": 1762649999999, "quote_volume": 102352.04792, "trades": 458, "taker_buy_base": 59238.5, "taker_buy_quote": 38713.91409 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.6505, "high": 0.6541, "low": 0.6468, "close": 0.6511, "volume": 123127.5, "close_time": 1762653599999, "quote_volume": 80122.18816, "trades": 458, "taker_buy_base": 77898.1, "taker_buy_quote": 50705.57017 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.6508, "high": 0.6508, "low": 0.6363, "close": 0.6377, "volume": 100118.5, "close_time": 1762657199999, "quote_volume": 64452.30617, "trades": 381, "taker_buy_base": 38358.6, "taker_buy_quote": 24770.72989 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.6378, "high": 0.6394, "low": 0.6317, "close": 0.636, "volume": 103559.3, "close_time": 1762660799999, "quote_volume": 65930.7449, "trades": 360, "taker_buy_base": 55900.0, "taker_buy_quote": 35611.69045 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6361, "high": 0.6432, "low": 0.6354, "close": 0.6396, "volume": 75915.5, "close_time": 1762664399999, "quote_volume": 48609.79905, "trades": 215, "taker_buy_base": 33827.5, "taker_buy_quote": 21644.54364 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.6394, "high": 0.643, "low": 0.6365, "close": 0.642, "volume": 21953.3, "close_time": 1762667999999, "quote_volume": 14040.13841, "trades": 285, "taker_buy_base": 10776.7, "taker_buy_quote": 6897.65145 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.6409, "high": 0.646, "low": 0.6389, "close": 0.6403, "volume": 90090.0, "close_time": 1762671599999, "quote_volume": 58015.15959, "trades": 305, "taker_buy_base": 32954.4, "taker_buy_quote": 21241.86892 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.6401, "high": 0.6477, "low": 0.6401, "close": 0.6476, "volume": 49252.2, "close_time": 1762675199999, "quote_volume": 31855.77989, "trades": 163, "taker_buy_base": 43803.2, "taker_buy_quote": 28338.65045 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6473, "high": 0.6476, "low": 0.6398, "close": 0.6428, "volume": 80889.0, "close_time": 1762678799999, "quote_volume": 52010.92968, "trades": 266, "taker_buy_base": 15561.1, "taker_buy_quote": 10004.92082 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.643, "high": 0.6496, "low": 0.6394, "close": 0.6399, "volume": 88042.3, "close_time": 1762682399999, "quote_volume": 56745.58475, "trades": 266, "taker_buy_base": 48341.6, "taker_buy_quote": 31178.16134 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.6396, "high": 0.6422, "low": 0.6345, "close": 0.6419, "volume": 144349.9, "close_time": 1762685999999, "quote_volume": 91913.7149, "trades": 478, "taker_buy_base": 77429.7, "taker_buy_quote": 49297.40785 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.644, "high": 0.6489, "low": 0.644, "close": 0.6466, "volume": 101757.0, "close_time": 1762689599999, "quote_volume": 65837.60297, "trades": 316, "taker_buy_base": 54495.5, "taker_buy_quote": 35276.71874 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.6468, "high": 0.6516, "low": 0.6451, "close": 0.6502, "volume": 66021.3, "close_time": 1762693199999, "quote_volume": 42884.69211, "trades": 264, "taker_buy_base": 53022.3, "taker_buy_quote": 34434.48177 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.6492, "high": 0.6563, "low": 0.6486, "close": 0.6536, "volume": 137458.0, "close_time": 1762696799999, "quote_volume": 89870.49451, "trades": 522, "taker_buy_base": 49407.3, "taker_buy_quote": 32324.60879 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.6532, "high": 0.6701, "low": 0.65, "close": 0.6581, "volume": 334420.4, "close_time": 1762700399999, "quote_volume": 221481.39941, "trades": 1144, "taker_buy_base": 140670.7, "taker_buy_quote": 93188.82799 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.6589, "high": 0.6709, "low": 0.6586, "close": 0.6647, "volume": 202136.4, "close_time": 1762703999999, "quote_volume": 134579.47356, "trades": 1285, "taker_buy_base": 62163.6, "taker_buy_quote": 41373.74928 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.6648, "high": 0.6702, "low": 0.6601, "close": 0.6689, "volume": 55951.7, "close_time": 1762707599999, "quote_volume": 37169.61878, "trades": 553, "taker_buy_base": 26498.9, "taker_buy_quote": 17628.22454 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.6687, "high": 0.6697, "low": 0.662, "close": 0.6634, "volume": 129390.4, "close_time": 1762711199999, "quote_volume": 85935.42223, "trades": 516, "taker_buy_base": 49519.9, "taker_buy_quote": 32880.0844 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.6639, "high": 0.672, "low": 0.6597, "close": 0.6712, "volume": 125284.7, "close_time": 1762714799999, "quote_volume": 83128.73527, "trades": 457, "taker_buy_base": 57221.6, "taker_buy_quote": 38056.25426 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.6715, "high": 0.6775, "low": 0.6685, "close": 0.6773, "volume": 78620.3, "close_time": 1762718399999, "quote_volume": 52846.0374, "trades": 464, "taker_buy_base": 49769.7, "taker_buy_quote": 33442.87776 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6775, "high": 0.6789, "low": 0.6727, "close": 0.6745, "volume": 227264.3, "close_time": 1762721999999, "quote_volume": 153441.5073, "trades": 574, "taker_buy_base": 115806.8, "taker_buy_quote": 78268.20182 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.6745, "high": 0.6756, "low": 0.6707, "close": 0.6744, "volume": 166170.2, "close_time": 1762725599999, "quote_volume": 111878.28408, "trades": 413, "taker_buy_base": 101696.0, "taker_buy_quote": 68487.11254 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.6742, "high": 0.6747, "low": 0.6652, "close": 0.6727, "volume": 135195.9, "close_time": 1762729199999, "quote_volume": 90526.07248, "trades": 330, "taker_buy_base": 51530.2, "taker_buy_quote": 34539.85186 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.6726, "high": 0.6778, "low": 0.6677, "close": 0.6708, "volume": 210904.6, "close_time": 1762732799999, "quote_volume": 141885.94471, "trades": 399, "taker_buy_base": 65258.3, "taker_buy_quote": 43978.77172 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6711, "high": 0.6903, "low": 0.6668, "close": 0.6853, "volume": 227899.5, "close_time": 1762736399999, "quote_volume": 155744.83007, "trades": 775, "taker_buy_base": 128279.9, "taker_buy_quote": 87544.47417 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.6859, "high": 0.6891, "low": 0.6783, "close": 0.6797, "volume": 39236.0, "close_time": 1762739999999, "quote_volume": 26804.60005, "trades": 361, "taker_buy_base": 25432.2, "taker_buy_quote": 17387.06171 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.6796, "high": 0.6826, "low": 0.6767, "close": 0.6822, "volume": 72315.6, "close_time": 1762743599999, "quote_volume": 49178.8557, "trades": 169, "taker_buy_base": 23908.2, "taker_buy_quote": 16250.53778 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.6837, "high": 0.6878, "low": 0.6822, "close": 0.6841, "volume": 48342.2, "close_time": 1762747199999, "quote_volume": 33099.13023, "trades": 295, "taker_buy_base": 28866.8, "taker_buy_quote": 19756.36633 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.685, "high": 0.6886, "low": 0.6816, "close": 0.6873, "volume": 128044.2, "close_time": 1762750799999, "quote_volume": 87728.62468, "trades": 339, "taker_buy_base": 58993.9, "taker_buy_quote": 40455.34155 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.6878, "high": 0.6906, "low": 0.6837, "close": 0.6888, "volume": 50818.3, "close_time": 1762754399999, "quote_volume": 34923.68182, "trades": 350, "taker_buy_base": 35317.7, "taker_buy_quote": 24281.19661 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.6889, "high": 0.6916, "low": 0.6855, "close": 0.6899, "volume": 114678.2, "close_time": 1762757999999, "quote_volume": 79060.39099, "trades": 570, "taker_buy_base": 52818.4, "taker_buy_quote": 36420.26508 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.6903, "high": 0.6964, "low": 0.6885, "close": 0.6948, "volume": 197101.5, "close_time": 1762761599999, "quote_volume": 136593.9775, "trades": 667, "taker_buy_base": 108497.1, "taker_buy_quote": 75177.35836 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.6945, "high": 0.6958, "low": 0.6879, "close": 0.69, "volume": 166886.0, "close_time": 1762765199999, "quote_volume": 115396.70097, "trades": 487, "taker_buy_base": 83021.7, "taker_buy_quote": 57393.96604 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.69, "high": 0.7022, "low": 0.6885, "close": 0.7, "volume": 224208.5, "close_time": 1762768799999, "quote_volume": 156027.16401, "trades": 574, "taker_buy_base": 89615.0, "taker_buy_quote": 62380.74697 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.7003, "high": 0.701, "low": 0.6884, "close": 0.6912, "volume": 276703.2, "close_time": 1762772399999, "quote_volume": 191492.46661, "trades": 539, "taker_buy_base": 131957.3, "taker_buy_quote": 91227.00545 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.6918, "high": 0.6979, "low": 0.691, "close": 0.6933, "volume": 126264.0, "close_time": 1762775999999, "quote_volume": 87828.48039, "trades": 446, "taker_buy_base": 59171.4, "taker_buy_quote": 41142.78481 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6927, "high": 0.693, "low": 0.6865, "close": 0.6872, "volume": 123116.1, "close_time": 1762779599999, "quote_volume": 84830.75014, "trades": 427, "taker_buy_base": 50520.0, "taker_buy_quote": 34811.68557 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.6866, "high": 0.6959, "low": 0.6866, "close": 0.6926, "volume": 238157.4, "close_time": 1762783199999, "quote_volume": 164842.96097, "trades": 515, "taker_buy_base": 137458.6, "taker_buy_quote": 95167.78994 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.6921, "high": 0.6921, "low": 0.6725, "close": 0.6772, "volume": 528640.3, "close_time": 1762786799999, "quote_volume": 360331.37872, "trades": 885, "taker_buy_base": 254288.9, "taker_buy_quote": 172984.77651 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.6768, "high": 0.6887, "low": 0.6765, "close": 0.6805, "volume": 287632.8, "close_time": 1762790399999, "quote_volume": 195768.57905, "trades": 542, "taker_buy_base": 150775.0, "taker_buy_quote": 102713.08877 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.6806, "high": 0.6833, "low": 0.672, "close": 0.6759, "volume": 131406.9, "close_time": 1762793999999, "quote_volume": 89130.44732, "trades": 370, "taker_buy_base": 64039.4, "taker_buy_quote": 43511.00844 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.6757, "high": 0.6844, "low": 0.6748, "close": 0.6811, "volume": 320661.7, "close_time": 1762797599999, "quote_volume": 218031.56363, "trades": 509, "taker_buy_base": 136801.4, "taker_buy_quote": 92962.24561 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.6814, "high": 0.683, "low": 0.676, "close": 0.676, "volume": 165793.4, "close_time": 1762801199999, "quote_volume": 112890.9035, "trades": 344, "taker_buy_base": 70838.4, "taker_buy_quote": 48290.18553 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.676, "high": 0.6894, "low": 0.6749, "close": 0.6834, "volume": 146820.8, "close_time": 1762804799999, "quote_volume": 100385.38623, "trades": 429, "taker_buy_base": 72316.9, "taker_buy_quote": 49493.22967 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.6833, "high": 0.6906, "low": 0.6831, "close": 0.6857, "volume": 243378.5, "close_time": 1762808399999, "quote_volume": 167013.12331, "trades": 321, "taker_buy_base": 115655.9, "taker_buy_quote": 79486.72286 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.6857, "high": 0.6857, "low": 0.6771, "close": 0.6807, "volume": 173033.3, "close_time": 1762811999999, "quote_volume": 117859.08097, "trades": 270, "taker_buy_base": 91291.7, "taker_buy_quote": 62219.40074 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.6809, "high": 0.6983, "low": 0.6771, "close": 0.6965, "volume": 208923.0, "close_time": 1762815599999, "quote_volume": 143661.6546, "trades": 502, "taker_buy_base": 114703.1, "taker_buy_quote": 78988.46256 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.6972, "high": 0.6991, "low": 0.6892, "close": 0.6929, "volume": 122016.9, "close_time": 1762819199999, "quote_volume": 84769.60663, "trades": 350, "taker_buy_base": 53629.7, "taker_buy_quote": 37335.8212 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6941, "high": 0.6954, "low": 0.6833, "close": 0.6899, "volume": 114837.5, "close_time": 1762822799999, "quote_volume": 79067.56167, "trades": 448, "taker_buy_base": 50224.1, "taker_buy_quote": 34580.27086 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.6913, "high": 0.7057, "low": 0.689, "close": 0.6903, "volume": 248668.7, "close_time": 1762826399999, "quote_volume": 173369.5184, "trades": 682, "taker_buy_base": 127005.0, "taker_buy_quote": 88575.53632 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.6905, "high": 0.705, "low": 0.6869, "close": 0.6995, "volume": 229178.8, "close_time": 1762829999999, "quote_volume": 159818.79172, "trades": 669, "taker_buy_base": 112652.0, "taker_buy_quote": 78494.19506 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.6993, "high": 0.7025, "low": 0.6944, "close": 0.6959, "volume": 193215.8, "close_time": 1762833599999, "quote_volume": 135153.13976, "trades": 448, "taker_buy_base": 80504.7, "taker_buy_quote": 56337.27654 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.6959, "high": 0.6981, "low": 0.6855, "close": 0.6862, "volume": 125705.8, "close_time": 1762837199999, "quote_volume": 86507.63593, "trades": 318, "taker_buy_base": 70851.0, "taker_buy_quote": 48766.42758 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.6864, "high": 0.6864, "low": 0.6759, "close": 0.6759, "volume": 146953.9, "close_time": 1762840799999, "quote_volume": 100046.89367, "trades": 446, "taker_buy_base": 54621.0, "taker_buy_quote": 37193.03333 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.6768, "high": 0.6783, "low": 0.6714, "close": 0.6774, "volume": 197159.6, "close_time": 1762844399999, "quote_volume": 133065.22016, "trades": 497, "taker_buy_base": 80781.6, "taker_buy_quote": 54557.01759 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.6772, "high": 0.6782, "low": 0.6679, "close": 0.6682, "volume": 188450.3, "close_time": 1762847999999, "quote_volume": 126645.83504, "trades": 496, "taker_buy_base": 110218.8, "taker_buy_quote": 74090.57849 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.6679, "high": 0.6748, "low": 0.6673, "close": 0.6742, "volume": 80025.3, "close_time": 1762851599999, "quote_volume": 53705.77636, "trades": 347, "taker_buy_base": 43364.4, "taker_buy_quote": 29118.63266 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.6736, "high": 0.6778, "low": 0.67, "close": 0.67, "volume": 56371.1, "close_time": 1762855199999, "quote_volume": 37961.13626, "trades": 232, "taker_buy_base": 30001.3, "taker_buy_quote": 20245.04952 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.6697, "high": 0.6756, "low": 0.6692, "close": 0.6744, "volume": 88311.8, "close_time": 1762858799999, "quote_volume": 59390.48058, "trades": 251, "taker_buy_base": 30312.5, "taker_buy_quote": 20424.0529 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.6743, "high": 0.6787, "low": 0.672, "close": 0.6749, "volume": 83818.3, "close_time": 1762862399999, "quote_volume": 56626.51027, "trades": 357, "taker_buy_base": 31607.3, "taker_buy_quote": 21340.54807 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.674, "high": 0.6785, "low": 0.6685, "close": 0.6708, "volume": 108458.1, "close_time": 1762865999999, "quote_volume": 72996.31634, "trades": 494, "taker_buy_base": 50683.7, "taker_buy_quote": 34166.06406 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.6714, "high": 0.6757, "low": 0.6664, "close": 0.6681, "volume": 73450.4, "close_time": 1762869599999, "quote_volume": 49315.46816, "trades": 432, "taker_buy_base": 31342.1, "taker_buy_quote": 21051.62131 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.668, "high": 0.6749, "low": 0.663, "close": 0.6743, "volume": 99348.8, "close_time": 1762873199999, "quote_volume": 66283.07413, "trades": 541, "taker_buy_base": 51161.8, "taker_buy_quote": 34133.47791 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.674, "high": 0.674, "low": 0.6623, "close": 0.6674, "volume": 174186.2, "close_time": 1762876799999, "quote_volume": 116381.94322, "trades": 497, "taker_buy_base": 75086.3, "taker_buy_quote": 50229.11312 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6672, "high": 0.6727, "low": 0.6647, "close": 0.6694, "volume": 146344.6, "close_time": 1762880399999, "quote_volume": 98018.3185, "trades": 401, "taker_buy_base": 96845.2, "taker_buy_quote": 64892.4958 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.671, "high": 0.6742, "low": 0.6617, "close": 0.6662, "volume": 141268.9, "close_time": 1762883999999, "quote_volume": 94244.91105, "trades": 456, "taker_buy_base": 33882.7, "taker_buy_quote": 22648.97971 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.6659, "high": 0.6677, "low": 0.6607, "close": 0.6621, "volume": 137555.4, "close_time": 1762887599999, "quote_volume": 91248.4895, "trades": 404, "taker_buy_base": 82790.4, "taker_buy_quote": 54951.09138 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.662, "high": 0.6624, "low": 0.6557, "close": 0.6569, "volume": 59733.6, "close_time": 1762891199999, "quote_volume": 39364.56794, "trades": 243, "taker_buy_base": 23302.4, "taker_buy_quote": 15364.5458 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.6585, "high": 0.6587, "low": 0.65, "close": 0.6519, "volume": 112129.0, "close_time": 1762894799999, "quote_volume": 73285.40624, "trades": 448, "taker_buy_base": 21476.5, "taker_buy_quote": 14105.80078 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.6532, "high": 0.6571, "low": 0.6486, "close": 0.651, "volume": 377865.7, "close_time": 1762898399999, "quote_volume": 247500.71514, "trades": 979, "taker_buy_base": 63178.2, "taker_buy_quote": 41337.97772 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.6505, "high": 0.6576, "low": 0.6467, "close": 0.6571, "volume": 67293.1, "close_time": 1762901999999, "quote_volume": 43803.79573, "trades": 152, "taker_buy_base": 36266.3, "taker_buy_quote": 23655.51874 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.6555, "high": 0.6569, "low": 0.6477, "close": 0.6492, "volume": 67409.0, "close_time": 1762905599999, "quote_volume": 43905.2486, "trades": 151, "taker_buy_base": 33285.3, "taker_buy_quote": 21692.65982 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6486, "high": 0.6528, "low": 0.6448, "close": 0.6448, "volume": 205636.0, "close_time": 1762909199999, "quote_volume": 133387.95776, "trades": 477, "taker_buy_base": 102115.3, "taker_buy_quote": 66251.16229 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.6448, "high": 0.6547, "low": 0.6442, "close": 0.654, "volume": 31292.5, "close_time": 1762912799999, "quote_volume": 20404.91947, "trades": 212, "taker_buy_base": 13121.2, "taker_buy_quote": 8550.67593 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.6532, "high": 0.657, "low": 0.648, "close": 0.6533, "volume": 131828.6, "close_time": 1762916399999, "quote_volume": 86168.64231, "trades": 348, "taker_buy_base": 68853.0, "taker_buy_quote": 44998.79774 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.6527, "high": 0.6562, "low": 0.6524, "close": 0.6545, "volume": 41308.7, "close_time": 1762919999999, "quote_volume": 27030.24078, "trades": 134, "taker_buy_base": 22276.0, "taker_buy_quote": 14576.24707 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.6544, "high": 0.656, "low": 0.6527, "close": 0.656, "volume": 54747.2, "close_time": 1762923599999, "quote_volume": 35806.0527, "trades": 175, "taker_buy_base": 26886.8, "taker_buy_quote": 17604.26838 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.6566, "high": 0.6586, "low": 0.6536, "close": 0.6568, "volume": 40869.7, "close_time": 1762927199999, "quote_volume": 26834.33826, "trades": 262, "taker_buy_base": 26441.2, "taker_buy_quote": 17360.26656 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.6564, "high": 0.6623, "low": 0.656, "close": 0.6589, "volume": 28696.5, "close_time": 1762930799999, "quote_volume": 18949.65256, "trades": 172, "taker_buy_base": 15493.8, "taker_buy_quote": 10234.62718 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.6576, "high": 0.6598, "low": 0.6519, "close": 0.6526, "volume": 89798.0, "close_time": 1762934399999, "quote_volume": 58905.22397, "trades": 327, "taker_buy_base": 18157.6, "taker_buy_quote": 11929.34363 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.6528, "high": 0.6677, "low": 0.6526, "close": 0.6644, "volume": 112880.9, "close_time": 1762937999999, "quote_volume": 74703.62579, "trades": 415, "taker_buy_base": 63143.6, "taker_buy_quote": 41783.23852 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.6648, "high": 0.6692, "low": 0.6645, "close": 0.668, "volume": 63569.3, "close_time": 1762941599999, "quote_volume": 42418.65186, "trades": 188, "taker_buy_base": 22703.6, "taker_buy_quote": 15159.74466 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.6682, "high": 0.6743, "low": 0.6682, "close": 0.6718, "volume": 59805.5, "close_time": 1762945199999, "quote_volume": 40169.45894, "trades": 280, "taker_buy_base": 35751.9, "taker_buy_quote": 24012.53518 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.6721, "high": 0.6742, "low": 0.669, "close": 0.6704, "volume": 56160.0, "close_time": 1762948799999, "quote_volume": 37700.45518, "trades": 276, "taker_buy_base": 25342.6, "taker_buy_quote": 17024.409 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.6704, "high": 0.6729, "low": 0.6667, "close": 0.6697, "volume": 38235.1, "close_time": 1762952399999, "quote_volume": 25598.43393, "trades": 334, "taker_buy_base": 13052.9, "taker_buy_quote": 8740.64438 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.6692, "high": 0.6755, "low": 0.6651, "close": 0.6736, "volume": 390143.3, "close_time": 1762955999999, "quote_volume": 262877.3655, "trades": 772, "taker_buy_base": 316463.1, "taker_buy_quote": 213601.31195 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.6733, "high": 0.6734, "low": 0.653, "close": 0.6596, "volume": 229863.1, "close_time": 1762959599999, "quote_volume": 152797.56974, "trades": 1000, "taker_buy_base": 116636.2, "taker_buy_quote": 77739.74227 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.6601, "high": 0.6639, "low": 0.639, "close": 0.6452, "volume": 561507.8, "close_time": 1762963199999, "quote_volume": 363359.81271, "trades": 1155, "taker_buy_base": 134117.9, "taker_buy_quote": 87509.94985 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.6448, "high": 0.6467, "low": 0.6319, "close": 0.6359, "volume": 291956.4, "close_time": 1762966799999, "quote_volume": 186676.40734, "trades": 874, "taker_buy_base": 142367.3, "taker_buy_quote": 91027.95186 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.6368, "high": 0.6436, "low": 0.6316, "close": 0.6397, "volume": 120603.3, "close_time": 1762970399999, "quote_volume": 76806.49752, "trades": 384, "taker_buy_base": 52115.2, "taker_buy_quote": 33225.96248 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.6411, "high": 0.6438, "low": 0.6367, "close": 0.6378, "volume": 41413.0, "close_time": 1762973999999, "quote_volume": 26489.40876, "trades": 161, "taker_buy_base": 10345.9, "taker_buy_quote": 6618.91715 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.6365, "high": 0.6377, "low": 0.6284, "close": 0.6358, "volume": 240854.1, "close_time": 1762977599999, "quote_volume": 152363.73418, "trades": 633, "taker_buy_base": 78210.1, "taker_buy_quote": 49544.2541 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.6353, "high": 0.6429, "low": 0.6333, "close": 0.6402, "volume": 476035.7, "close_time": 1762981199999, "quote_volume": 304587.60008, "trades": 665, "taker_buy_base": 405554.8, "taker_buy_quote": 259477.22972 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.6403, "high": 0.6435, "low": 0.6393, "close": 0.6422, "volume": 69083.7, "close_time": 1762984799999, "quote_volume": 44290.82261, "trades": 397, "taker_buy_base": 59974.7, "taker_buy_quote": 38447.28361 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.6412, "high": 0.6418, "low": 0.6372, "close": 0.6414, "volume": 32830.7, "close_time": 1762988399999, "quote_volume": 21008.78012, "trades": 130, "taker_buy_base": 15397.0, "taker_buy_quote": 9866.38819 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.6407, "high": 0.6408, "low": 0.6357, "close": 0.6376, "volume": 13804.6, "close_time": 1762991999999, "quote_volume": 8806.24055, "trades": 117, "taker_buy_base": 3553.6, "taker_buy_quote": 2265.90064 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6374, "high": 0.6447, "low": 0.6371, "close": 0.6392, "volume": 68804.1, "close_time": 1762995599999, "quote_volume": 44051.27595, "trades": 325, "taker_buy_base": 54906.7, "taker_buy_quote": 35153.6188 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.6392, "high": 0.6486, "low": 0.6391, "close": 0.6432, "volume": 155658.8, "close_time": 1762999199999, "quote_volume": 100488.72912, "trades": 647, "taker_buy_base": 96424.4, "taker_buy_quote": 62265.45214 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.6429, "high": 0.6469, "low": 0.6418, "close": 0.6434, "volume": 35906.5, "close_time": 1763002799999, "quote_volume": 23110.65651, "trades": 281, "taker_buy_base": 13094.4, "taker_buy_quote": 8434.02173 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.6437, "high": 0.6542, "low": 0.6338, "close": 0.6481, "volume": 151989.9, "close_time": 1763006399999, "quote_volume": 98459.02328, "trades": 796, "taker_buy_base": 105953.1, "taker_buy_quote": 68663.95597 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.6481, "high": 0.652, "low": 0.6434, "close": 0.6501, "volume": 106882.5, "close_time": 1763009999999, "quote_volume": 69328.9634, "trades": 531, "taker_buy_base": 72313.3, "taker_buy_quote": 46897.55834 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.6497, "high": 0.6592, "low": 0.6459, "close": 0.6567, "volume": 395439.9, "close_time": 1763013599999, "quote_volume": 259103.80167, "trades": 907, "taker_buy_base": 61779.5, "taker_buy_quote": 40443.73343 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.6578, "high": 0.6615, "low": 0.6554, "close": 0.6595, "volume": 112896.0, "close_time": 1763017199999, "quote_volume": 74423.39633, "trades": 758, "taker_buy_base": 32829.3, "taker_buy_quote": 21644.13888 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.6594, "high": 0.663, "low": 0.6556, "close": 0.6567, "volume": 71155.2, "close_time": 1763020799999, "quote_volume": 47005.26346, "trades": 337, "taker_buy_base": 30075.0, "taker_buy_quote": 19897.98668 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.6571, "high": 0.6618, "low": 0.6549, "close": 0.661, "volume": 43930.8, "close_time": 1763024399999, "quote_volume": 28987.60564, "trades": 292, "taker_buy_base": 12860.5, "taker_buy_quote": 8485.27255 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.6613, "high": 0.6617, "low": 0.653, "close": 0.6544, "volume": 385333.9, "close_time": 1763027999999, "quote_volume": 252176.29169, "trades": 698, "taker_buy_base": 326447.6, "taker_buy_quote": 213612.02713 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.655, "high": 0.6603, "low": 0.6522, "close": 0.6536, "volume": 79656.1, "close_time": 1763031599999, "quote_volume": 52176.39257, "trades": 442, "taker_buy_base": 66807.3, "taker_buy_quote": 43777.20153 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.6537, "high": 0.6552, "low": 0.6514, "close": 0.6542, "volume": 18054.6, "close_time": 1763035199999, "quote_volume": 11798.08132, "trades": 186, "taker_buy_base": 9295.0, "taker_buy_quote": 6071.93351 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.6545, "high": 0.6549, "low": 0.651, "close": 0.6538, "volume": 35644.4, "close_time": 1763038799999, "quote_volume": 23275.16679, "trades": 392, "taker_buy_base": 10158.9, "taker_buy_quote": 6635.84932 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.6534, "high": 0.654, "low": 0.6424, "close": 0.646, "volume": 193713.4, "close_time": 1763042399999, "quote_volume": 125113.33024, "trades": 602, "taker_buy_base": 74438.2, "taker_buy_quote": 48170.62401 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.6458, "high": 0.6561, "low": 0.6377, "close": 0.6496, "volume": 192016.9, "close_time": 1763045999999, "quote_volume": 123675.54975, "trades": 994, "taker_buy_base": 79934.3, "taker_buy_quote": 51539.63425 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.6486, "high": 0.6518, "low": 0.6359, "close": 0.6387, "volume": 149510.6, "close_time": 1763049599999, "quote_volume": 96594.2552, "trades": 553, "taker_buy_base": 55199.5, "taker_buy_quote": 35845.62343 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.6388, "high": 0.6391, "low": 0.6259, "close": 0.627, "volume": 248464.1, "close_time": 1763053199999, "quote_volume": 157060.06653, "trades": 676, "taker_buy_base": 164898.5, "taker_buy_quote": 104255.34798 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.627, "high": 0.6281, "low": 0.6091, "close": 0.6098, "volume": 214799.1, "close_time": 1763056799999, "quote_volume": 132786.23032, "trades": 1144, "taker_buy_base": 54325.9, "taker_buy_quote": 33756.95586 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.6113, "high": 0.6149, "low": 0.6002, "close": 0.6038, "volume": 895454.2, "close_time": 1763060399999, "quote_volume": 544047.68217, "trades": 2320, "taker_buy_base": 305323.6, "taker_buy_quote": 185226.56353 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.6042, "high": 0.6096, "low": 0.5971, "close": 0.599, "volume": 334385.1, "close_time": 1763063999999, "quote_volume": 201580.17435, "trades": 1014, "taker_buy_base": 198228.2, "taker_buy_quote": 119607.38122 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5981, "high": 0.6033, "low": 0.5941, "close": 0.5974, "volume": 193572.6, "close_time": 1763067599999, "quote_volume": 115749.87081, "trades": 1013, "taker_buy_base": 84846.6, "taker_buy_quote": 50777.85737 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5977, "high": 0.6012, "low": 0.5944, "close": 0.6, "volume": 110018.5, "close_time": 1763071199999, "quote_volume": 65737.31379, "trades": 634, "taker_buy_base": 44852.2, "taker_buy_quote": 26860.31831 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.5989, "high": 0.6129, "low": 0.5989, "close": 0.6114, "volume": 382884.5, "close_time": 1763074799999, "quote_volume": 233660.64646, "trades": 486, "taker_buy_base": 312899.9, "taker_buy_quote": 190912.37278 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.6103, "high": 0.6197, "low": 0.6091, "close": 0.6133, "volume": 56130.8, "close_time": 1763078399999, "quote_volume": 34529.52709, "trades": 262, "taker_buy_base": 23931.1, "taker_buy_quote": 14761.24658 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6126, "high": 0.6156, "low": 0.606, "close": 0.6061, "volume": 124169.8, "close_time": 1763081999999, "quote_volume": 75792.48917, "trades": 540, "taker_buy_base": 64122.8, "taker_buy_quote": 39167.39897 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.6061, "high": 0.6108, "low": 0.6039, "close": 0.6064, "volume": 68488.6, "close_time": 1763085599999, "quote_volume": 41591.5044, "trades": 444, "taker_buy_base": 35391.1, "taker_buy_quote": 21522.65085 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.6064, "high": 0.613, "low": 0.6064, "close": 0.6096, "volume": 98319.4, "close_time": 1763089199999, "quote_volume": 59961.24809, "trades": 481, "taker_buy_base": 75147.1, "taker_buy_quote": 45802.28403 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.6095, "high": 0.6095, "low": 0.6015, "close": 0.6055, "volume": 75028.3, "close_time": 1763092799999, "quote_volume": 45512.88449, "trades": 353, "taker_buy_base": 19933.8, "taker_buy_quote": 12097.21472 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.6052, "high": 0.6052, "low": 0.5831, "close": 0.5937, "volume": 132632.5, "close_time": 1763096399999, "quote_volume": 78688.56776, "trades": 619, "taker_buy_base": 40711.4, "taker_buy_quote": 24108.85248 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.5938, "high": 0.603, "low": 0.5916, "close": 0.6001, "volume": 82727.3, "close_time": 1763099999999, "quote_volume": 49426.06616, "trades": 531, "taker_buy_base": 25545.1, "taker_buy_quote": 15270.49692 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.6004, "high": 0.606, "low": 0.5882, "close": 0.6058, "volume": 162035.0, "close_time": 1763103599999, "quote_volume": 96432.07078, "trades": 621, "taker_buy_base": 70703.6, "taker_buy_quote": 42089.94334 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.6058, "high": 0.6082, "low": 0.6013, "close": 0.6028, "volume": 81037.6, "close_time": 1763107199999, "quote_volume": 48980.86786, "trades": 538, "taker_buy_base": 44411.4, "taker_buy_quote": 26870.87816 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.6032, "high": 0.6033, "low": 0.5971, "close": 0.5991, "volume": 149860.9, "close_time": 1763110799999, "quote_volume": 89939.39697, "trades": 576, "taker_buy_base": 99454.5, "taker_buy_quote": 59724.0749 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5983, "high": 0.5998, "low": 0.5908, "close": 0.5914, "volume": 162073.8, "close_time": 1763114399999, "quote_volume": 96327.71476, "trades": 442, "taker_buy_base": 47208.4, "taker_buy_quote": 28078.77803 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5916, "high": 0.5974, "low": 0.5908, "close": 0.5943, "volume": 68072.6, "close_time": 1763117999999, "quote_volume": 40443.76912, "trades": 275, "taker_buy_base": 35187.3, "taker_buy_quote": 20914.52537 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.593, "high": 0.5949, "low": 0.5862, "close": 0.589, "volume": 83022.3, "close_time": 1763121599999, "quote_volume": 48956.51929, "trades": 319, "taker_buy_base": 34209.7, "taker_buy_quote": 20162.9914 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5893, "high": 0.5893, "low": 0.5734, "close": 0.5871, "volume": 316705.6, "close_time": 1763125199999, "quote_volume": 184257.16215, "trades": 926, "taker_buy_base": 109662.7, "taker_buy_quote": 63732.56379 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5873, "high": 0.5896, "low": 0.5769, "close": 0.5845, "volume": 173875.1, "close_time": 1763128799999, "quote_volume": 101227.77158, "trades": 571, "taker_buy_base": 56827.4, "taker_buy_quote": 33118.57042 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.5845, "high": 0.5958, "low": 0.5782, "close": 0.5922, "volume": 301399.2, "close_time": 1763132399999, "quote_volume": 177380.72588, "trades": 686, "taker_buy_base": 172667.1, "taker_buy_quote": 101907.39577 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5922, "high": 0.6035, "low": 0.5852, "close": 0.5951, "volume": 283032.8, "close_time": 1763135999999, "quote_volume": 169475.79022, "trades": 489, "taker_buy_base": 227430.6, "taker_buy_quote": 136458.54667 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5955, "high": 0.6045, "low": 0.5923, "close": 0.6025, "volume": 240412.2, "close_time": 1763139599999, "quote_volume": 144270.99091, "trades": 453, "taker_buy_base": 98024.7, "taker_buy_quote": 58855.25537 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.6025, "high": 0.6041, "low": 0.5888, "close": 0.5914, "volume": 252817.6, "close_time": 1763143199999, "quote_volume": 150666.44219, "trades": 401, "taker_buy_base": 129484.6, "taker_buy_quote": 77165.10943 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.5915, "high": 0.597, "low": 0.5885, "close": 0.5894, "volume": 86752.1, "close_time": 1763146799999, "quote_volume": 51286.79675, "trades": 212, "taker_buy_base": 33466.4, "taker_buy_quote": 19799.11135 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.5903, "high": 0.6, "low": 0.5893, "close": 0.5984, "volume": 139750.7, "close_time": 1763150399999, "quote_volume": 83265.52333, "trades": 286, "taker_buy_base": 48937.8, "taker_buy_quote": 29145.49291 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5989, "high": 0.5997, "low": 0.5786, "close": 0.5816, "volume": 170399.7, "close_time": 1763153999999, "quote_volume": 100980.54937, "trades": 349, "taker_buy_base": 81652.9, "taker_buy_quote": 48628.23108 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.5816, "high": 0.5896, "low": 0.5791, "close": 0.5858, "volume": 87689.5, "close_time": 1763157599999, "quote_volume": 51346.24083, "trades": 197, "taker_buy_base": 41749.6, "taker_buy_quote": 24455.41894 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5862, "high": 0.5888, "low": 0.5794, "close": 0.581, "volume": 84256.4, "close_time": 1763161199999, "quote_volume": 49276.43515, "trades": 166, "taker_buy_base": 31193.5, "taker_buy_quote": 18202.59109 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.582, "high": 0.5821, "low": 0.5632, "close": 0.5748, "volume": 431408.1, "close_time": 1763164799999, "quote_volume": 245659.42689, "trades": 694, "taker_buy_base": 254506.7, "taker_buy_quote": 144590.54334 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5751, "high": 0.5827, "low": 0.5745, "close": 0.5809, "volume": 115993.0, "close_time": 1763168399999, "quote_volume": 67110.07665, "trades": 345, "taker_buy_base": 60265.6, "taker_buy_quote": 34815.44735 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5815, "high": 0.5872, "low": 0.5783, "close": 0.586, "volume": 172139.6, "close_time": 1763171999999, "quote_volume": 100497.94765, "trades": 427, "taker_buy_base": 116317.5, "taker_buy_quote": 67973.20448 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5851, "high": 0.5905, "low": 0.5846, "close": 0.5905, "volume": 40319.6, "close_time": 1763175599999, "quote_volume": 23662.4696, "trades": 190, "taker_buy_base": 26526.1, "taker_buy_quote": 15569.13239 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5905, "high": 0.5923, "low": 0.5892, "close": 0.5903, "volume": 224058.1, "close_time": 1763179199999, "quote_volume": 132430.77246, "trades": 392, "taker_buy_base": 120029.7, "taker_buy_quote": 70930.13513 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5908, "high": 0.5927, "low": 0.5863, "close": 0.587, "volume": 30620.1, "close_time": 1763182799999, "quote_volume": 18056.80444, "trades": 174, "taker_buy_base": 9646.9, "taker_buy_quote": 5695.00919 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.587, "high": 0.5885, "low": 0.5845, "close": 0.5878, "volume": 48478.3, "close_time": 1763186399999, "quote_volume": 28429.14745, "trades": 172, "taker_buy_base": 21868.5, "taker_buy_quote": 12822.9766 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.5874, "high": 0.59, "low": 0.5858, "close": 0.5869, "volume": 80428.0, "close_time": 1763189999999, "quote_volume": 47279.39011, "trades": 220, "taker_buy_base": 67744.2, "taker_buy_quote": 39822.86609 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5867, "high": 0.5882, "low": 0.5846, "close": 0.587, "volume": 57468.7, "close_time": 1763193599999, "quote_volume": 33703.58558, "trades": 328, "taker_buy_base": 40307.4, "taker_buy_quote": 23635.60304 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5872, "high": 0.5873, "low": 0.5745, "close": 0.5765, "volume": 64799.4, "close_time": 1763197199999, "quote_volume": 37682.88881, "trades": 296, "taker_buy_base": 37285.7, "taker_buy_quote": 21685.46497 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5762, "high": 0.5821, "low": 0.5752, "close": 0.5775, "volume": 58845.9, "close_time": 1763200799999, "quote_volume": 34066.20204, "trades": 244, "taker_buy_base": 19448.9, "taker_buy_quote": 11241.82281 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5772, "high": 0.582, "low": 0.5762, "close": 0.5817, "volume": 29062.1, "close_time": 1763204399999, "quote_volume": 16829.27809, "trades": 255, "taker_buy_base": 15551.3, "taker_buy_quote": 9007.28228 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5821, "high": 0.5827, "low": 0.5767, "close": 0.5782, "volume": 31874.2, "close_time": 1763207999999, "quote_volume": 18503.10472, "trades": 198, "taker_buy_base": 15235.3, "taker_buy_quote": 8849.94465 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5781, "high": 0.5838, "low": 0.5758, "close": 0.5838, "volume": 67546.0, "close_time": 1763211599999, "quote_volume": 39172.17674, "trades": 371, "taker_buy_base": 40218.9, "taker_buy_quote": 23357.03218 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.5831, "high": 0.5884, "low": 0.583, "close": 0.5861, "volume": 99484.1, "close_time": 1763215199999, "quote_volume": 58223.87098, "trades": 303, "taker_buy_base": 82927.7, "taker_buy_quote": 48536.80615 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5855, "high": 0.5863, "low": 0.5827, "close": 0.5851, "volume": 99926.3, "close_time": 1763218799999, "quote_volume": 58376.15942, "trades": 213, "taker_buy_base": 41581.1, "taker_buy_quote": 24310.14602 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5846, "high": 0.5862, "low": 0.5818, "close": 0.5825, "volume": 82478.2, "close_time": 1763222399999, "quote_volume": 48143.0684, "trades": 275, "taker_buy_base": 44433.3, "taker_buy_quote": 25948.73851 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5823, "high": 0.5844, "low": 0.5783, "close": 0.5844, "volume": 61164.9, "close_time": 1763225999999, "quote_volume": 35556.58734, "trades": 246, "taker_buy_base": 27722.7, "taker_buy_quote": 16139.12236 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5845, "high": 0.5897, "low": 0.583, "close": 0.5892, "volume": 102015.6, "close_time": 1763229599999, "quote_volume": 59834.84201, "trades": 282, "taker_buy_base": 58596.3, "taker_buy_quote": 34358.28323 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.589, "high": 0.5904, "low": 0.5862, "close": 0.5872, "volume": 48348.3, "close_time": 1763233199999, "quote_volume": 28425.64294, "trades": 226, "taker_buy_base": 19988.9, "taker_buy_quote": 11763.51946 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5874, "high": 0.5882, "low": 0.5853, "close": 0.5866, "volume": 84631.3, "close_time": 1763236799999, "quote_volume": 49683.26276, "trades": 205, "taker_buy_base": 54281.7, "taker_buy_quote": 31866.52428 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5866, "high": 0.5874, "low": 0.5825, "close": 0.5834, "volume": 120318.7, "close_time": 1763240399999, "quote_volume": 70343.52188, "trades": 271, "taker_buy_base": 47816.4, "taker_buy_quote": 27959.32161 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5835, "high": 0.5882, "low": 0.5796, "close": 0.5809, "volume": 51485.3, "close_time": 1763243999999, "quote_volume": 30056.59776, "trades": 305, "taker_buy_base": 16656.2, "taker_buy_quote": 9729.84266 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.58, "high": 0.5854, "low": 0.58, "close": 0.5854, "volume": 83757.1, "close_time": 1763247599999, "quote_volume": 48765.13187, "trades": 121, "taker_buy_base": 53562.8, "taker_buy_quote": 31193.87987 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5841, "high": 0.5859, "low": 0.5829, "close": 0.5829, "volume": 23896.7, "close_time": 1763251199999, "quote_volume": 13965.45362, "trades": 70, "taker_buy_base": 3133.0, "taker_buy_quote": 1832.12955 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5826, "high": 0.5842, "low": 0.577, "close": 0.5811, "volume": 151263.7, "close_time": 1763254799999, "quote_volume": 87714.69602, "trades": 316, "taker_buy_base": 54694.1, "taker_buy_quote": 31705.6719 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.5795, "high": 0.5801, "low": 0.572, "close": 0.5784, "volume": 56232.0, "close_time": 1763258399999, "quote_volume": 32426.08874, "trades": 254, "taker_buy_base": 28512.4, "taker_buy_quote": 16456.0427 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.5783, "high": 0.5864, "low": 0.5766, "close": 0.5861, "volume": 34432.5, "close_time": 1763261999999, "quote_volume": 20060.30992, "trades": 271, "taker_buy_base": 27095.0, "taker_buy_quote": 15782.76255 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.5856, "high": 0.5883, "low": 0.5836, "close": 0.585, "volume": 128224.5, "close_time": 1763265599999, "quote_volume": 75086.72177, "trades": 227, "taker_buy_base": 32963.2, "taker_buy_quote": 19307.53344 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5851, "high": 0.5855, "low": 0.5804, "close": 0.5828, "volume": 12481.2, "close_time": 1763269199999, "quote_volume": 7272.01231, "trades": 81, "taker_buy_base": 4955.1, "taker_buy_quote": 2890.38146 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.5828, "high": 0.5868, "low": 0.5828, "close": 0.5828, "volume": 41847.0, "close_time": 1763272799999, "quote_volume": 24461.44988, "trades": 158, "taker_buy_base": 12777.6, "taker_buy_quote": 7474.97869 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.583, "high": 0.5862, "low": 0.5828, "close": 0.5836, "volume": 13025.9, "close_time": 1763276399999, "quote_volume": 7620.88348, "trades": 78, "taker_buy_base": 5560.5, "taker_buy_quote": 3253.93229 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.5836, "high": 0.5888, "low": 0.5835, "close": 0.5888, "volume": 19550.9, "close_time": 1763279999999, "quote_volume": 11471.50758, "trades": 138, "taker_buy_base": 14895.4, "taker_buy_quote": 8744.97705 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5885, "high": 0.59, "low": 0.5846, "close": 0.5865, "volume": 77705.4, "close_time": 1763283599999, "quote_volume": 45604.21102, "trades": 244, "taker_buy_base": 49117.0, "taker_buy_quote": 28868.73141 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.5868, "high": 0.5915, "low": 0.584, "close": 0.5902, "volume": 70435.7, "close_time": 1763287199999, "quote_volume": 41364.76215, "trades": 379, "taker_buy_base": 36934.5, "taker_buy_quote": 21696.78299 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5908, "high": 0.5916, "low": 0.5887, "close": 0.5888, "volume": 93307.5, "close_time": 1763290799999, "quote_volume": 55060.57727, "trades": 204, "taker_buy_base": 54554.0, "taker_buy_quote": 32186.85393 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.5891, "high": 0.5891, "low": 0.5768, "close": 0.5777, "volume": 120855.3, "close_time": 1763294399999, "quote_volume": 70260.68603, "trades": 434, "taker_buy_base": 68155.4, "taker_buy_quote": 39606.53642 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5776, "high": 0.581, "low": 0.5742, "close": 0.5775, "volume": 138636.9, "close_time": 1763297999999, "quote_volume": 80091.7194, "trades": 343, "taker_buy_base": 57680.6, "taker_buy_quote": 33315.71598 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.5772, "high": 0.5786, "low": 0.5698, "close": 0.5721, "volume": 163054.1, "close_time": 1763301599999, "quote_volume": 93745.27644, "trades": 377, "taker_buy_base": 65960.7, "taker_buy_quote": 37911.85428 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.5722, "high": 0.5774, "low": 0.5703, "close": 0.5751, "volume": 146927.1, "close_time": 1763305199999, "quote_volume": 84346.92553, "trades": 512, "taker_buy_base": 80715.5, "taker_buy_quote": 46295.7288 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.5751, "high": 0.5751, "low": 0.5596, "close": 0.5615, "volume": 141673.4, "close_time": 1763308799999, "quote_volume": 80146.53214, "trades": 733, "taker_buy_base": 31635.8, "taker_buy_quote": 17946.69522 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5612, "high": 0.5669, "low": 0.5516, "close": 0.5539, "volume": 168822.7, "close_time": 1763312399999, "quote_volume": 94464.54115, "trades": 791, "taker_buy_base": 65188.4, "taker_buy_quote": 36550.379 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.554, "high": 0.5564, "low": 0.546, "close": 0.5543, "volume": 385280.0, "close_time": 1763315999999, "quote_volume": 212456.11606, "trades": 1304, "taker_buy_base": 132479.1, "taker_buy_quote": 73154.24308 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.5538, "high": 0.566, "low": 0.5509, "close": 0.5528, "volume": 186374.7, "close_time": 1763319599999, "quote_volume": 104200.04027, "trades": 939, "taker_buy_base": 87313.2, "taker_buy_quote": 48909.44691 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.5533, "high": 0.561, "low": 0.5527, "close": 0.554, "volume": 163897.0, "close_time": 1763323199999, "quote_volume": 91264.54461, "trades": 622, "taker_buy_base": 100669.5, "taker_buy_quote": 56118.03033 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5536, "high": 0.5595, "low": 0.5535, "close": 0.5537, "volume": 205194.6, "close_time": 1763326799999, "quote_volume": 114071.29527, "trades": 569, "taker_buy_base": 117089.4, "taker_buy_quote": 65131.67966 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.5532, "high": 0.5535, "low": 0.5478, "close": 0.5503, "volume": 91131.3, "close_time": 1763330399999, "quote_volume": 50108.36781, "trades": 448, "taker_buy_base": 32641.1, "taker_buy_quote": 17953.86288 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.5507, "high": 0.5589, "low": 0.5442, "close": 0.5567, "volume": 85389.4, "close_time": 1763333999999, "quote_volume": 46913.31193, "trades": 394, "taker_buy_base": 36563.1, "taker_buy_quote": 20118.137 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.5552, "high": 0.5619, "low": 0.545, "close": 0.5575, "volume": 97153.5, "close_time": 1763337599999, "quote_volume": 54053.86214, "trades": 660, "taker_buy_base": 60589.6, "taker_buy_quote": 33781.2 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5575, "high": 0.5646, "low": 0.5493, "close": 0.5618, "volume": 179879.7, "close_time": 1763341199999, "quote_volume": 100468.3449, "trades": 870, "taker_buy_base": 108131.5, "taker_buy_quote": 60541.25501 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.5619, "high": 0.5624, "low": 0.5544, "close": 0.5549, "volume": 137666.9, "close_time": 1763344799999, "quote_volume": 76669.8807, "trades": 528, "taker_buy_base": 68186.9, "taker_buy_quote": 38019.1649 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.5555, "high": 0.5602, "low": 0.5539, "close": 0.5589, "volume": 146812.0, "close_time": 1763348399999, "quote_volume": 81909.43369, "trades": 368, "taker_buy_base": 66564.1, "taker_buy_quote": 37129.80385 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.5587, "high": 0.5646, "low": 0.5584, "close": 0.5631, "volume": 33012.7, "close_time": 1763351999999, "quote_volume": 18560.83215, "trades": 164, "taker_buy_base": 20887.3, "taker_buy_quote": 11751.47615 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.563, "high": 0.5664, "low": 0.562, "close": 0.5622, "volume": 26466.4, "close_time": 1763355599999, "quote_volume": 14911.8646, "trades": 119, "taker_buy_base": 12445.2, "taker_buy_quote": 7016.98637 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.5626, "high": 0.5642, "low": 0.5596, "close": 0.5613, "volume": 73846.2, "close_time": 1763359199999, "quote_volume": 41537.97547, "trades": 180, "taker_buy_base": 40690.7, "taker_buy_quote": 22895.55047 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.5618, "high": 0.5628, "low": 0.558, "close": 0.5628, "volume": 22296.6, "close_time": 1763362799999, "quote_volume": 12503.70753, "trades": 134, "taker_buy_base": 10484.8, "taker_buy_quote": 5873.0056 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.563, "high": 0.5663, "low": 0.5614, "close": 0.5648, "volume": 85672.7, "close_time": 1763366399999, "quote_volume": 48251.08674, "trades": 311, "taker_buy_base": 33196.3, "taker_buy_quote": 18710.44111 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5651, "high": 0.5656, "low": 0.5609, "close": 0.5611, "volume": 55607.6, "close_time": 1763369999999, "quote_volume": 31304.44003, "trades": 223, "taker_buy_base": 20818.8, "taker_buy_quote": 11719.264 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.5612, "high": 0.5644, "low": 0.558, "close": 0.5627, "volume": 57731.8, "close_time": 1763373599999, "quote_volume": 32405.0579, "trades": 192, "taker_buy_base": 22791.0, "taker_buy_quote": 12795.67904 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.5625, "high": 0.566, "low": 0.5621, "close": 0.5639, "volume": 66592.9, "close_time": 1763377199999, "quote_volume": 37604.2608, "trades": 269, "taker_buy_base": 51649.9, "taker_buy_quote": 29180.76446 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.5638, "high": 0.5688, "low": 0.5635, "close": 0.5645, "volume": 66809.5, "close_time": 1763380799999, "quote_volume": 37786.3392, "trades": 207, "taker_buy_base": 26869.5, "taker_buy_quote": 15207.48557 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5648, "high": 0.5651, "low": 0.5602, "close": 0.5608, "volume": 34646.4, "close_time": 1763384399999, "quote_volume": 19500.87052, "trades": 252, "taker_buy_base": 16159.3, "taker_buy_quote": 9098.67623 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.5613, "high": 0.5615, "low": 0.5386, "close": 0.5437, "volume": 144082.7, "close_time": 1763387999999, "quote_volume": 78998.89731, "trades": 722, "taker_buy_base": 38376.5, "taker_buy_quote": 21075.73282 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.5426, "high": 0.566, "low": 0.5403, "close": 0.5529, "volume": 1171551.8, "close_time": 1763391599999, "quote_volume": 645662.45107, "trades": 2655, "taker_buy_base": 624276.2, "taker_buy_quote": 346668.92813 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.553, "high": 0.5561, "low": 0.5392, "close": 0.5402, "volume": 231136.3, "close_time": 1763395199999, "quote_volume": 126427.07782, "trades": 867, "taker_buy_base": 148175.4, "taker_buy_quote": 81239.3877 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5407, "high": 0.5515, "low": 0.5333, "close": 0.5515, "volume": 166330.2, "close_time": 1763398799999, "quote_volume": 89565.75558, "trades": 830, "taker_buy_base": 105052.3, "taker_buy_quote": 56588.80964 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.5512, "high": 0.5512, "low": 0.5354, "close": 0.5375, "volume": 587451.2, "close_time": 1763402399999, "quote_volume": 316932.33417, "trades": 1058, "taker_buy_base": 124703.9, "taker_buy_quote": 67152.37633 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.5375, "high": 0.5407, "low": 0.5303, "close": 0.5304, "volume": 257853.4, "close_time": 1763405999999, "quote_volume": 137573.75044, "trades": 632, "taker_buy_base": 102818.9, "taker_buy_quote": 54846.87487 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.5305, "high": 0.532, "low": 0.5218, "close": 0.524, "volume": 258008.9, "close_time": 1763409599999, "quote_volume": 135741.8109, "trades": 890, "taker_buy_base": 115265.3, "taker_buy_quote": 60684.89665 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5237, "high": 0.5277, "low": 0.519, "close": 0.5252, "volume": 152892.0, "close_time": 1763413199999, "quote_volume": 79987.6711, "trades": 728, "taker_buy_base": 58245.4, "taker_buy_quote": 30513.30691 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.5249, "high": 0.5286, "low": 0.5218, "close": 0.5267, "volume": 328886.2, "close_time": 1763416799999, "quote_volume": 172612.7309, "trades": 553, "taker_buy_base": 213637.5, "taker_buy_quote": 112124.95869 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.5269, "high": 0.5319, "low": 0.5238, "close": 0.5277, "volume": 183326.6, "close_time": 1763420399999, "quote_volume": 96921.79445, "trades": 315, "taker_buy_base": 97020.4, "taker_buy_quote": 51273.62188 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.5277, "high": 0.5313, "low": 0.526, "close": 0.531, "volume": 49669.2, "close_time": 1763423999999, "quote_volume": 26224.03714, "trades": 243, "taker_buy_base": 31950.9, "taker_buy_quote": 16873.63022 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5313, "high": 0.5317, "low": 0.518, "close": 0.529, "volume": 152495.7, "close_time": 1763427599999, "quote_volume": 80284.58871, "trades": 505, "taker_buy_base": 58081.9, "taker_buy_quote": 30600.26216 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.5292, "high": 0.5326, "low": 0.5264, "close": 0.5273, "volume": 74884.4, "close_time": 1763431199999, "quote_volume": 39661.0627, "trades": 376, "taker_buy_base": 45091.8, "taker_buy_quote": 23891.36787 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.5269, "high": 0.5357, "low": 0.5198, "close": 0.5265, "volume": 240547.4, "close_time": 1763434799999, "quote_volume": 127094.73238, "trades": 791, "taker_buy_base": 119136.8, "taker_buy_quote": 63080.38926 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.5259, "high": 0.5346, "low": 0.5191, "close": 0.5323, "volume": 327082.2, "close_time": 1763438399999, "quote_volume": 171732.62156, "trades": 806, "taker_buy_base": 180610.0, "taker_buy_quote": 94887.17023 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5321, "high": 0.5345, "low": 0.5215, "close": 0.5341, "volume": 238630.3, "close_time": 1763441999999, "quote_volume": 126270.50158, "trades": 601, "taker_buy_base": 138667.2, "taker_buy_quote": 73443.46672 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.5339, "high": 0.5387, "low": 0.5286, "close": 0.5314, "volume": 150487.0, "close_time": 1763445599999, "quote_volume": 80288.69102, "trades": 496, "taker_buy_base": 85750.8, "taker_buy_quote": 45766.82118 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.5314, "high": 0.5327, "low": 0.525, "close": 0.5255, "volume": 232459.2, "close_time": 1763449199999, "quote_volume": 122655.88329, "trades": 488, "taker_buy_base": 53088.6, "taker_buy_quote": 28123.73515 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.5256, "high": 0.5336, "low": 0.5237, "close": 0.5317, "volume": 146732.7, "close_time": 1763452799999, "quote_volume": 77799.1975, "trades": 576, "taker_buy_base": 94901.2, "taker_buy_quote": 50362.33775 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.532, "high": 0.5396, "low": 0.5311, "close": 0.538, "volume": 273565.2, "close_time": 1763456399999, "quote_volume": 146656.92874, "trades": 538, "taker_buy_base": 131495.4, "taker_buy_quote": 70438.16552 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.5386, "high": 0.5394, "low": 0.533, "close": 0.5369, "volume": 219656.3, "close_time": 1763459999999, "quote_volume": 117751.65263, "trades": 411, "taker_buy_base": 63916.3, "taker_buy_quote": 34284.44052 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.5372, "high": 0.539, "low": 0.5347, "close": 0.5374, "volume": 115532.1, "close_time": 1763463599999, "quote_volume": 62015.29723, "trades": 270, "taker_buy_base": 71017.4, "taker_buy_quote": 38123.42673 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.537, "high": 0.5374, "low": 0.5313, "close": 0.533, "volume": 75000.1, "close_time": 1763467199999, "quote_volume": 40039.41376, "trades": 380, "taker_buy_base": 49564.9, "taker_buy_quote": 26463.45484 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5332, "high": 0.5374, "low": 0.5302, "close": 0.5359, "volume": 139663.9, "close_time": 1763470799999, "quote_volume": 74513.26647, "trades": 564, "taker_buy_base": 43649.0, "taker_buy_quote": 23306.22113 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.5361, "high": 0.5361, "low": 0.527, "close": 0.5304, "volume": 245380.4, "close_time": 1763474399999, "quote_volume": 130454.55581, "trades": 518, "taker_buy_base": 135911.5, "taker_buy_quote": 72299.64115 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.5305, "high": 0.539, "low": 0.5289, "close": 0.5306, "volume": 390727.0, "close_time": 1763477999999, "quote_volume": 208626.21691, "trades": 650, "taker_buy_base": 199287.3, "taker_buy_quote": 106643.83395 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.53, "high": 0.5464, "low": 0.5273, "close": 0.5425, "volume": 513885.7, "close_time": 1763481599999, "quote_volume": 278324.95824, "trades": 938, "taker_buy_base": 312045.8, "taker_buy_quote": 168915.54013 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5425, "high": 0.5523, "low": 0.5403, "close": 0.5497, "volume": 931046.5, "close_time": 1763485199999, "quote_volume": 510957.75194, "trades": 1467, "taker_buy_base": 635912.4, "taker_buy_quote": 349217.69104 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.5498, "high": 0.5502, "low": 0.5426, "close": 0.546, "volume": 109873.9, "close_time": 1763488799999, "quote_volume": 60035.24626, "trades": 513, "taker_buy_base": 62959.3, "taker_buy_quote": 34397.95727 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.5464, "high": 0.5541, "low": 0.5459, "close": 0.5492, "volume": 619658.7, "close_time": 1763492399999, "quote_volume": 340952.3304, "trades": 1366, "taker_buy_base": 197198.5, "taker_buy_quote": 108495.53828 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.5493, "high": 0.5546, "low": 0.5489, "close": 0.5507, "volume": 61200.9, "close_time": 1763495999999, "quote_volume": 33756.90602, "trades": 419, "taker_buy_base": 29123.6, "taker_buy_quote": 16058.47834 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.551, "high": 0.5533, "low": 0.5489, "close": 0.55, "volume": 50709.8, "close_time": 1763499599999, "quote_volume": 27934.75988, "trades": 342, "taker_buy_base": 26608.8, "taker_buy_quote": 14662.15958 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.5497, "high": 0.5497, "low": 0.5418, "close": 0.542, "volume": 292034.4, "close_time": 1763503199999, "quote_volume": 159111.36162, "trades": 521, "taker_buy_base": 140710.1, "taker_buy_quote": 76600.78188 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.5421, "high": 0.5504, "low": 0.5421, "close": 0.5493, "volume": 330556.9, "close_time": 1763506799999, "quote_volume": 180503.76901, "trades": 728, "taker_buy_base": 274153.1, "taker_buy_quote": 149696.5856 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.5494, "high": 0.5495, "low": 0.545, "close": 0.5463, "volume": 27868.0, "close_time": 1763510399999, "quote_volume": 15218.6532, "trades": 183, "taker_buy_base": 11056.0, "taker_buy_quote": 6041.20391 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5452, "high": 0.5453, "low": 0.5389, "close": 0.5435, "volume": 53543.2, "close_time": 1763513999999, "quote_volume": 29067.31505, "trades": 229, "taker_buy_base": 19764.6, "taker_buy_quote": 10730.02052 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.5437, "high": 0.5475, "low": 0.5414, "close": 0.5437, "volume": 159160.4, "close_time": 1763517599999, "quote_volume": 86642.41748, "trades": 345, "taker_buy_base": 97587.8, "taker_buy_quote": 53177.4289 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.5447, "high": 0.5481, "low": 0.5413, "close": 0.5439, "volume": 81636.9, "close_time": 1763521199999, "quote_volume": 44457.84776, "trades": 217, "taker_buy_base": 45617.4, "taker_buy_quote": 24858.23751 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.5434, "high": 0.5449, "low": 0.5356, "close": 0.5368, "volume": 101437.4, "close_time": 1763524799999, "quote_volume": 54631.4696, "trades": 318, "taker_buy_base": 52712.7, "taker_buy_quote": 28354.90299 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5367, "high": 0.5383, "low": 0.5333, "close": 0.5333, "volume": 134473.7, "close_time": 1763528399999, "quote_volume": 72129.29454, "trades": 343, "taker_buy_base": 54464.2, "taker_buy_quote": 29255.98517 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.5334, "high": 0.534, "low": 0.5225, "close": 0.526, "volume": 86434.5, "close_time": 1763531999999, "quote_volume": 45816.59973, "trades": 321, "taker_buy_base": 30704.3, "taker_buy_quote": 16286.42946 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.5261, "high": 0.5295, "low": 0.525, "close": 0.5293, "volume": 84889.4, "close_time": 1763535599999, "quote_volume": 44760.82006, "trades": 347, "taker_buy_base": 60859.7, "taker_buy_quote": 32083.95226 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.529, "high": 0.5366, "low": 0.5286, "close": 0.5356, "volume": 104211.3, "close_time": 1763539199999, "quote_volume": 55408.9571, "trades": 375, "taker_buy_base": 61343.9, "taker_buy_quote": 32637.47333 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.5356, "high": 0.5377, "low": 0.5332, "close": 0.5346, "volume": 43308.8, "close_time": 1763542799999, "quote_volume": 23180.22574, "trades": 281, "taker_buy_base": 23611.0, "taker_buy_quote": 12646.70764 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.534, "high": 0.5343, "low": 0.5296, "close": 0.5339, "volume": 78220.9, "close_time": 1763546399999, "quote_volume": 41637.73633, "trades": 322, "taker_buy_base": 43814.0, "taker_buy_quote": 23337.3028 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.5335, "high": 0.537, "low": 0.5322, "close": 0.5324, "volume": 217348.1, "close_time": 1763549999999, "quote_volume": 116214.53241, "trades": 422, "taker_buy_base": 102725.1, "taker_buy_quote": 54948.78661 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.5321, "high": 0.5362, "low": 0.5319, "close": 0.5337, "volume": 136175.1, "close_time": 1763553599999, "quote_volume": 72796.49578, "trades": 439, "taker_buy_base": 103804.7, "taker_buy_quote": 55504.68288 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.5338, "high": 0.5378, "low": 0.5327, "close": 0.5372, "volume": 60265.1, "close_time": 1763557199999, "quote_volume": 32229.73627, "trades": 227, "taker_buy_base": 20792.8, "taker_buy_quote": 11139.61027 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.537, "high": 0.5371, "low": 0.5301, "close": 0.5305, "volume": 134352.0, "close_time": 1763560799999, "quote_volume": 71704.3842, "trades": 553, "taker_buy_base": 51828.2, "taker_buy_quote": 27656.12774 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.5304, "high": 0.5337, "low": 0.5246, "close": 0.5296, "volume": 127360.0, "close_time": 1763564399999, "quote_volume": 67209.94726, "trades": 375, "taker_buy_base": 74000.3, "taker_buy_quote": 38995.21633 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.5294, "high": 0.5402, "low": 0.5189, "close": 0.52, "volume": 222655.7, "close_time": 1763567999999, "quote_volume": 117616.3594, "trades": 737, "taker_buy_base": 79724.3, "taker_buy_quote": 42301.17587 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.5198, "high": 0.5239, "low": 0.5116, "close": 0.5136, "volume": 279570.1, "close_time": 1763571599999, "quote_volume": 144510.57118, "trades": 804, "taker_buy_base": 94355.3, "taker_buy_quote": 48941.31269 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.5138, "high": 0.5162, "low": 0.5042, "close": 0.5115, "volume": 921481.1, "close_time": 1763575199999, "quote_volume": 471962.99762, "trades": 939, "taker_buy_base": 245517.2, "taker_buy_quote": 125570.53427 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.5112, "high": 0.5143, "low": 0.5023, "close": 0.5059, "volume": 845972.6, "close_time": 1763578799999, "quote_volume": 429285.60224, "trades": 740, "taker_buy_base": 408525.2, "taker_buy_quote": 207294.02836 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.5058, "high": 0.5078, "low": 0.5013, "close": 0.5049, "volume": 1209509.2, "close_time": 1763582399999, "quote_volume": 609093.13179, "trades": 1021, "taker_buy_base": 628132.6, "taker_buy_quote": 316299.44919 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.5052, "high": 0.5176, "low": 0.5045, "close": 0.5165, "volume": 681004.5, "close_time": 1763585999999, "quote_volume": 347410.80709, "trades": 824, "taker_buy_base": 359922.6, "taker_buy_quote": 183690.54343 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.5165, "high": 0.5284, "low": 0.5152, "close": 0.5253, "volume": 1154921.3, "close_time": 1763589599999, "quote_volume": 605941.88751, "trades": 1658, "taker_buy_base": 796693.9, "taker_buy_quote": 417976.42814 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.5253, "high": 0.5253, "low": 0.5201, "close": 0.5226, "volume": 193273.6, "close_time": 1763593199999, "quote_volume": 101010.72196, "trades": 336, "taker_buy_base": 123374.1, "taker_buy_quote": 64491.53048 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.5229, "high": 0.5309, "low": 0.5229, "close": 0.5287, "volume": 167133.9, "close_time": 1763596799999, "quote_volume": 88372.28258, "trades": 345, "taker_buy_base": 104734.1, "taker_buy_quote": 55350.70651 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5291, "high": 0.5308, "low": 0.5264, "close": 0.5272, "volume": 164189.0, "close_time": 1763600399999, "quote_volume": 86827.46467, "trades": 361, "taker_buy_base": 103891.9, "taker_buy_quote": 54975.53635 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.5273, "high": 0.532, "low": 0.5263, "close": 0.5314, "volume": 63829.9, "close_time": 1763603999999, "quote_volume": 33768.26177, "trades": 286, "taker_buy_base": 42202.4, "taker_buy_quote": 22349.24143 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.531, "high": 0.5348, "low": 0.531, "close": 0.5347, "volume": 64882.1, "close_time": 1763607599999, "quote_volume": 34597.77199, "trades": 219, "taker_buy_base": 44541.0, "taker_buy_quote": 23746.93433 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.5344, "high": 0.5353, "low": 0.5319, "close": 0.5333, "volume": 175338.9, "close_time": 1763611199999, "quote_volume": 93450.25149, "trades": 184, "taker_buy_base": 95020.7, "taker_buy_quote": 50640.13273 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5331, "high": 0.5362, "low": 0.5301, "close": 0.5361, "volume": 50395.4, "close_time": 1763614799999, "quote_volume": 26838.03699, "trades": 230, "taker_buy_base": 19784.7, "taker_buy_quote": 10536.18449 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.5364, "high": 0.5367, "low": 0.5326, "close": 0.5345, "volume": 39544.9, "close_time": 1763618399999, "quote_volume": 21124.34863, "trades": 299, "taker_buy_base": 22214.7, "taker_buy_quote": 11864.48247 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.5347, "high": 0.5363, "low": 0.5321, "close": 0.5357, "volume": 54043.7, "close_time": 1763621999999, "quote_volume": 28873.03384, "trades": 461, "taker_buy_base": 35327.9, "taker_buy_quote": 18875.23841 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.5355, "high": 0.5407, "low": 0.5341, "close": 0.5404, "volume": 58873.5, "close_time": 1763625599999, "quote_volume": 31635.68237, "trades": 282, "taker_buy_base": 38851.9, "taker_buy_quote": 20881.48049 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5406, "high": 0.5449, "low": 0.5395, "close": 0.5437, "volume": 380078.2, "close_time": 1763629199999, "quote_volume": 206340.20105, "trades": 583, "taker_buy_base": 242696.6, "taker_buy_quote": 131761.41933 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.5439, "high": 0.544, "low": 0.5376, "close": 0.5398, "volume": 120323.6, "close_time": 1763632799999, "quote_volume": 65097.21079, "trades": 159, "taker_buy_base": 40837.4, "taker_buy_quote": 22111.07403 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.5401, "high": 0.5401, "low": 0.5347, "close": 0.5376, "volume": 101028.4, "close_time": 1763636399999, "quote_volume": 54220.92703, "trades": 302, "taker_buy_base": 59151.5, "taker_buy_quote": 31747.86054 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.5377, "high": 0.5413, "low": 0.5358, "close": 0.5404, "volume": 72582.4, "close_time": 1763639999999, "quote_volume": 39078.26582, "trades": 267, "taker_buy_base": 25629.8, "taker_buy_quote": 13802.45369 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5405, "high": 0.547, "low": 0.54, "close": 0.5468, "volume": 138236.9, "close_time": 1763643599999, "quote_volume": 75093.24587, "trades": 545, "taker_buy_base": 60480.5, "taker_buy_quote": 32840.45012 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.5469, "high": 0.5493, "low": 0.5399, "close": 0.5407, "volume": 390684.9, "close_time": 1763647199999, "quote_volume": 212467.74104, "trades": 976, "taker_buy_base": 178897.5, "taker_buy_quote": 97323.11244 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.5406, "high": 0.5461, "low": 0.5322, "close": 0.5421, "volume": 461524.0, "close_time": 1763650799999, "quote_volume": 249094.84678, "trades": 1678, "taker_buy_base": 235721.6, "taker_buy_quote": 127371.17562 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.5405, "high": 0.5406, "low": 0.5294, "close": 0.5295, "volume": 331392.4, "close_time": 1763654399999, "quote_volume": 177186.2136, "trades": 910, "taker_buy_base": 144340.6, "taker_buy_quote": 77217.86087 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5297, "high": 0.53, "low": 0.5046, "close": 0.5077, "volume": 1050832.1, "close_time": 1763657999999, "quote_volume": 536071.98469, "trades": 3208, "taker_buy_base": 359582.7, "taker_buy_quote": 183875.90596 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.5076, "high": 0.5101, "low": 0.4978, "close": 0.5008, "volume": 1411292.2, "close_time": 1763661599999, "quote_volume": 708571.75806, "trades": 2598, "taker_buy_base": 790276.9, "taker_buy_quote": 397171.0406 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.5006, "high": 0.5056, "low": 0.4971, "close": 0.4985, "volume": 831579.2, "close_time": 1763665199999, "quote_volume": 416959.39588, "trades": 1122, "taker_buy_base": 393101.7, "taker_buy_quote": 197139.75246 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4977, "high": 0.5059, "low": 0.4938, "close": 0.5052, "volume": 494781.3, "close_time": 1763668799999, "quote_volume": 247142.98414, "trades": 762, "taker_buy_base": 274782.9, "taker_buy_quote": 137383.79586 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.5048, "high": 0.5073, "low": 0.5, "close": 0.5018, "volume": 369224.6, "close_time": 1763672399999, "quote_volume": 185967.61193, "trades": 1079, "taker_buy_base": 222259.5, "taker_buy_quote": 111994.20838 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.5015, "high": 0.5134, "low": 0.5015, "close": 0.51, "volume": 415677.7, "close_time": 1763675999999, "quote_volume": 211253.69428, "trades": 657, "taker_buy_base": 154105.1, "taker_buy_quote": 78357.9373 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.5097, "high": 0.5187, "low": 0.5095, "close": 0.5153, "volume": 290100.1, "close_time": 1763679599999, "quote_volume": 149495.95861, "trades": 603, "taker_buy_base": 156746.4, "taker_buy_quote": 80721.63516 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.5155, "high": 0.5157, "low": 0.4989, "close": 0.5001, "volume": 740935.1, "close_time": 1763683199999, "quote_volume": 372171.86222, "trades": 852, "taker_buy_base": 498123.3, "taker_buy_quote": 249852.16972 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5001, "high": 0.5058, "low": 0.4999, "close": 0.5044, "volume": 303770.1, "close_time": 1763686799999, "quote_volume": 152642.28897, "trades": 927, "taker_buy_base": 143034.2, "taker_buy_quote": 71897.03172 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.5053, "high": 0.5094, "low": 0.5026, "close": 0.5034, "volume": 631833.6, "close_time": 1763690399999, "quote_volume": 319357.0954, "trades": 1060, "taker_buy_base": 178514.2, "taker_buy_quote": 90269.1422 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.5027, "high": 0.5036, "low": 0.4882, "close": 0.49, "volume": 255450.2, "close_time": 1763693999999, "quote_volume": 127055.20458, "trades": 1181, "taker_buy_base": 100758.1, "taker_buy_quote": 50152.37056 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4895, "high": 0.4976, "low": 0.4895, "close": 0.4912, "volume": 282898.5, "close_time": 1763697599999, "quote_volume": 139506.3027, "trades": 921, "taker_buy_base": 137051.0, "taker_buy_quote": 67648.40326 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4916, "high": 0.4948, "low": 0.4859, "close": 0.4943, "volume": 220966.8, "close_time": 1763701199999, "quote_volume": 108523.20532, "trades": 820, "taker_buy_base": 82444.8, "taker_buy_quote": 40567.66356 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4944, "high": 0.4952, "low": 0.4894, "close": 0.4896, "volume": 180193.4, "close_time": 1763704799999, "quote_volume": 88827.02148, "trades": 778, "taker_buy_base": 102648.5, "taker_buy_quote": 50658.18417 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4908, "high": 0.4922, "low": 0.4869, "close": 0.4888, "volume": 131620.9, "close_time": 1763708399999, "quote_volume": 64454.7633, "trades": 569, "taker_buy_base": 56460.7, "taker_buy_quote": 27644.34071 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4886, "high": 0.4903, "low": 0.4453, "close": 0.4689, "volume": 1734041.1, "close_time": 1763711999999, "quote_volume": 810480.84711, "trades": 3710, "taker_buy_base": 980620.2, "taker_buy_quote": 456716.4432 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4686, "high": 0.4734, "low": 0.4657, "close": 0.4675, "volume": 876120.0, "close_time": 1763715599999, "quote_volume": 412621.22192, "trades": 2788, "taker_buy_base": 234277.1, "taker_buy_quote": 110193.58318 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.468, "high": 0.4705, "low": 0.4569, "close": 0.4574, "volume": 381591.0, "close_time": 1763719199999, "quote_volume": 175773.61936, "trades": 1497, "taker_buy_base": 146785.5, "taker_buy_quote": 67692.83482 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4575, "high": 0.4631, "low": 0.4544, "close": 0.4605, "volume": 667746.0, "close_time": 1763722799999, "quote_volume": 307105.99138, "trades": 2649, "taker_buy_base": 307339.9, "taker_buy_quote": 141333.48224 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4599, "high": 0.4642, "low": 0.4537, "close": 0.4553, "volume": 328548.9, "close_time": 1763726399999, "quote_volume": 150749.23865, "trades": 1329, "taker_buy_base": 183609.1, "taker_buy_quote": 84262.33818 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4557, "high": 0.4658, "low": 0.4434, "close": 0.4629, "volume": 818706.0, "close_time": 1763729999999, "quote_volume": 372740.70439, "trades": 1913, "taker_buy_base": 349480.6, "taker_buy_quote": 158859.81677 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4631, "high": 0.47, "low": 0.4616, "close": 0.4653, "volume": 482118.8, "close_time": 1763733599999, "quote_volume": 224529.91049, "trades": 1417, "taker_buy_base": 277767.5, "taker_buy_quote": 129396.26384 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4653, "high": 0.4769, "low": 0.4619, "close": 0.4724, "volume": 773134.9, "close_time": 1763737199999, "quote_volume": 363324.76417, "trades": 2226, "taker_buy_base": 405169.6, "taker_buy_quote": 190722.35717 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4725, "high": 0.4738, "low": 0.4603, "close": 0.4638, "volume": 433156.6, "close_time": 1763740799999, "quote_volume": 201578.84646, "trades": 1398, "taker_buy_base": 201196.2, "taker_buy_quote": 93638.85194 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4638, "high": 0.4749, "low": 0.4575, "close": 0.4743, "volume": 399803.6, "close_time": 1763744399999, "quote_volume": 186258.79049, "trades": 1212, "taker_buy_base": 247933.3, "taker_buy_quote": 116083.29956 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4743, "high": 0.4807, "low": 0.4723, "close": 0.4733, "volume": 1017247.8, "close_time": 1763747999999, "quote_volume": 483797.89829, "trades": 2527, "taker_buy_base": 426342.5, "taker_buy_quote": 202442.73877 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4737, "high": 0.4789, "low": 0.4639, "close": 0.4757, "volume": 453717.1, "close_time": 1763751599999, "quote_volume": 213821.37487, "trades": 1213, "taker_buy_base": 361780.8, "taker_buy_quote": 170426.35214 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4767, "high": 0.4767, "low": 0.4628, "close": 0.4695, "volume": 386583.2, "close_time": 1763755199999, "quote_volume": 181600.84629, "trades": 966, "taker_buy_base": 173177.8, "taker_buy_quote": 81474.99355 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4694, "high": 0.4698, "low": 0.4589, "close": 0.4642, "volume": 1033070.9, "close_time": 1763758799999, "quote_volume": 477247.68505, "trades": 2060, "taker_buy_base": 324293.0, "taker_buy_quote": 150240.11092 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4638, "high": 0.4708, "low": 0.4608, "close": 0.4684, "volume": 119356.8, "close_time": 1763762399999, "quote_volume": 55609.92352, "trades": 705, "taker_buy_base": 87704.2, "taker_buy_quote": 40904.59785 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4683, "high": 0.4692, "low": 0.4543, "close": 0.4543, "volume": 201577.0, "close_time": 1763765999999, "quote_volume": 92853.95789, "trades": 590, "taker_buy_base": 65756.4, "taker_buy_quote": 30492.72943 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.4549, "high": 0.4675, "low": 0.4522, "close": 0.4664, "volume": 91347.1, "close_time": 1763769599999, "quote_volume": 41884.04501, "trades": 641, "taker_buy_base": 69132.7, "taker_buy_quote": 31629.4321 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4662, "high": 0.4685, "low": 0.4632, "close": 0.4651, "volume": 45241.3, "close_time": 1763773199999, "quote_volume": 21057.74507, "trades": 428, "taker_buy_base": 16622.8, "taker_buy_quote": 7742.91052 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4655, "high": 0.4716, "low": 0.4655, "close": 0.4701, "volume": 89786.1, "close_time": 1763776799999, "quote_volume": 42021.50332, "trades": 489, "taker_buy_base": 34216.4, "taker_buy_quote": 16039.5477 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4703, "high": 0.4703, "low": 0.4633, "close": 0.4659, "volume": 12622.8, "close_time": 1763780399999, "quote_volume": 5884.76996, "trades": 196, "taker_buy_base": 5694.3, "taker_buy_quote": 2654.49651 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4659, "high": 0.4675, "low": 0.4639, "close": 0.4658, "volume": 11536.1, "close_time": 1763783999999, "quote_volume": 5369.98046, "trades": 282, "taker_buy_base": 7673.7, "taker_buy_quote": 3572.20049 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4658, "high": 0.4658, "low": 0.4554, "close": 0.4613, "volume": 83020.9, "close_time": 1763787599999, "quote_volume": 38015.78648, "trades": 590, "taker_buy_base": 68546.6, "taker_buy_quote": 31383.75343 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4614, "high": 0.4624, "low": 0.4535, "close": 0.4569, "volume": 143631.7, "close_time": 1763791199999, "quote_volume": 65717.97469, "trades": 543, "taker_buy_base": 55493.0, "taker_buy_quote": 25365.60668 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4571, "high": 0.4647, "low": 0.4546, "close": 0.4629, "volume": 122073.1, "close_time": 1763794799999, "quote_volume": 56433.63452, "trades": 433, "taker_buy_base": 88026.9, "taker_buy_quote": 40743.82945 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4629, "high": 0.4647, "low": 0.4618, "close": 0.464, "volume": 160037.4, "close_time": 1763798399999, "quote_volume": 74110.05807, "trades": 380, "taker_buy_base": 86793.1, "taker_buy_quote": 40214.71698 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4637, "high": 0.4639, "low": 0.4543, "close": 0.4557, "volume": 583660.2, "close_time": 1763801999999, "quote_volume": 266630.91263, "trades": 884, "taker_buy_base": 184873.1, "taker_buy_quote": 84356.4354 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.4569, "high": 0.4621, "low": 0.4548, "close": 0.4585, "volume": 125198.9, "close_time": 1763805599999, "quote_volume": 57296.98141, "trades": 408, "taker_buy_base": 46927.3, "taker_buy_quote": 21494.08802 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.459, "high": 0.4609, "low": 0.4539, "close": 0.4561, "volume": 115473.1, "close_time": 1763809199999, "quote_volume": 52721.03318, "trades": 631, "taker_buy_base": 51768.7, "taker_buy_quote": 23606.91866 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.4563, "high": 0.4637, "low": 0.455, "close": 0.4618, "volume": 93431.4, "close_time": 1763812799999, "quote_volume": 43010.10168, "trades": 493, "taker_buy_base": 63408.5, "taker_buy_quote": 29174.18898 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4616, "high": 0.4619, "low": 0.4552, "close": 0.4571, "volume": 82154.8, "close_time": 1763816399999, "quote_volume": 37590.04303, "trades": 431, "taker_buy_base": 20806.2, "taker_buy_quote": 9529.78977 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.4563, "high": 0.4591, "low": 0.4526, "close": 0.4566, "volume": 64929.0, "close_time": 1763819999999, "quote_volume": 29630.14573, "trades": 363, "taker_buy_base": 49825.7, "taker_buy_quote": 22749.26413 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.4573, "high": 0.4648, "low": 0.4573, "close": 0.4618, "volume": 299209.3, "close_time": 1763823599999, "quote_volume": 138203.28164, "trades": 786, "taker_buy_base": 118404.4, "taker_buy_quote": 54697.69882 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.4622, "high": 0.4632, "low": 0.4558, "close": 0.4593, "volume": 447538.0, "close_time": 1763827199999, "quote_volume": 206758.12955, "trades": 730, "taker_buy_base": 373828.1, "taker_buy_quote": 172828.45702 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4583, "high": 0.4654, "low": 0.4581, "close": 0.4642, "volume": 93325.3, "close_time": 1763830799999, "quote_volume": 43195.45962, "trades": 502, "taker_buy_base": 62646.2, "taker_buy_quote": 29000.03112 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4639, "high": 0.4641, "low": 0.4586, "close": 0.4597, "volume": 56451.5, "close_time": 1763834399999, "quote_volume": 26032.06704, "trades": 475, "taker_buy_base": 15557.2, "taker_buy_quote": 7178.21575 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4597, "high": 0.4616, "low": 0.4573, "close": 0.4601, "volume": 62031.3, "close_time": 1763837999999, "quote_volume": 28515.90355, "trades": 331, "taker_buy_base": 29185.2, "taker_buy_quote": 13413.76156 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4606, "high": 0.4618, "low": 0.4579, "close": 0.4597, "volume": 33474.1, "close_time": 1763841599999, "quote_volume": 15388.70825, "trades": 277, "taker_buy_base": 20418.6, "taker_buy_quote": 9387.34943 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4589, "high": 0.4615, "low": 0.4552, "close": 0.4569, "volume": 200797.2, "close_time": 1763845199999, "quote_volume": 92312.13484, "trades": 522, "taker_buy_base": 107283.3, "taker_buy_quote": 49357.82142 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4563, "high": 0.4597, "low": 0.4563, "close": 0.4595, "volume": 159296.1, "close_time": 1763848799999, "quote_volume": 73053.9262, "trades": 460, "taker_buy_base": 123019.5, "taker_buy_quote": 56416.02034 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4599, "high": 0.5225, "low": 0.4569, "close": 0.4672, "volume": 345040.0, "close_time": 1763852399999, "quote_volume": 161523.10681, "trades": 717, "taker_buy_base": 212943.5, "taker_buy_quote": 100199.02257 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.467, "high": 0.4671, "low": 0.4616, "close": 0.4626, "volume": 46754.9, "close_time": 1763855999999, "quote_volume": 21663.02722, "trades": 212, "taker_buy_base": 33916.5, "taker_buy_quote": 15724.9409 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4651, "low": 0.4599, "close": 0.462, "volume": 143897.0, "close_time": 1763859599999, "quote_volume": 66378.90134, "trades": 474, "taker_buy_base": 42741.2, "taker_buy_quote": 19796.22508 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.462, "high": 0.47, "low": 0.4619, "close": 0.468, "volume": 59505.4, "close_time": 1763863199999, "quote_volume": 27814.64848, "trades": 319, "taker_buy_base": 17331.2, "taker_buy_quote": 8100.89375 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4675, "high": 0.4717, "low": 0.4671, "close": 0.4696, "volume": 61662.5, "close_time": 1763866799999, "quote_volume": 28931.22996, "trades": 348, "taker_buy_base": 24472.2, "taker_buy_quote": 11490.33023 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4699, "high": 0.4708, "low": 0.4671, "close": 0.4692, "volume": 18346.2, "close_time": 1763870399999, "quote_volume": 8594.91897, "trades": 400, "taker_buy_base": 7637.1, "taker_buy_quote": 3579.87305 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4693, "high": 0.4749, "low": 0.4689, "close": 0.4727, "volume": 219903.8, "close_time": 1763873999999, "quote_volume": 103880.83323, "trades": 396, "taker_buy_base": 106700.2, "taker_buy_quote": 50406.38482 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4725, "high": 0.4731, "low": 0.4707, "close": 0.4729, "volume": 19352.8, "close_time": 1763877599999, "quote_volume": 9133.84828, "trades": 166, "taker_buy_base": 10996.2, "taker_buy_quote": 5190.87864 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.4731, "high": 0.4742, "low": 0.4678, "close": 0.4687, "volume": 94738.2, "close_time": 1763881199999, "quote_volume": 44534.08364, "trades": 226, "taker_buy_base": 46727.5, "taker_buy_quote": 22002.77053 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.4681, "high": 0.4685, "low": 0.4643, "close": 0.468, "volume": 44442.5, "close_time": 1763884799999, "quote_volume": 20719.5159, "trades": 168, "taker_buy_base": 12213.9, "taker_buy_quote": 5690.67238 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4686, "high": 0.4704, "low": 0.4685, "close": 0.4698, "volume": 36944.5, "close_time": 1763888399999, "quote_volume": 17342.24679, "trades": 302, "taker_buy_base": 20261.9, "taker_buy_quote": 9513.6964 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.4699, "high": 0.4726, "low": 0.4692, "close": 0.471, "volume": 174884.8, "close_time": 1763891999999, "quote_volume": 82388.8746, "trades": 264, "taker_buy_base": 53301.2, "taker_buy_quote": 25106.30415 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4712, "high": 0.4712, "low": 0.4681, "close": 0.47, "volume": 53787.5, "close_time": 1763895599999, "quote_volume": 25254.80922, "trades": 370, "taker_buy_base": 27224.3, "taker_buy_quote": 12781.611 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.4698, "high": 0.4708, "low": 0.4675, "close": 0.4708, "volume": 106954.8, "close_time": 1763899199999, "quote_volume": 50165.30543, "trades": 430, "taker_buy_base": 42091.7, "taker_buy_quote": 19738.56483 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4708, "high": 0.4753, "low": 0.4701, "close": 0.4724, "volume": 34495.2, "close_time": 1763902799999, "quote_volume": 16329.11196, "trades": 304, "taker_buy_base": 26443.9, "taker_buy_quote": 12515.83567 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4726, "high": 0.4757, "low": 0.4711, "close": 0.475, "volume": 317480.7, "close_time": 1763906399999, "quote_volume": 150293.47247, "trades": 392, "taker_buy_base": 173812.2, "taker_buy_quote": 82288.76621 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4752, "high": 0.4778, "low": 0.4698, "close": 0.4702, "volume": 190793.1, "close_time": 1763909999999, "quote_volume": 90328.91302, "trades": 613, "taker_buy_base": 100701.5, "taker_buy_quote": 47573.15592 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4705, "high": 0.4796, "low": 0.4696, "close": 0.478, "volume": 739674.0, "close_time": 1763913599999, "quote_volume": 349658.26284, "trades": 1276, "taker_buy_base": 358064.0, "taker_buy_quote": 169357.26586 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4778, "high": 0.4808, "low": 0.4747, "close": 0.4747, "volume": 175886.2, "close_time": 1763917199999, "quote_volume": 84104.10011, "trades": 839, "taker_buy_base": 95190.3, "taker_buy_quote": 45481.94508 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.475, "high": 0.4766, "low": 0.4728, "close": 0.4742, "volume": 115333.3, "close_time": 1763920799999, "quote_volume": 54748.95724, "trades": 659, "taker_buy_base": 60018.2, "taker_buy_quote": 28498.5759 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.4741, "high": 0.48, "low": 0.474, "close": 0.4776, "volume": 58786.2, "close_time": 1763924399999, "quote_volume": 28064.82312, "trades": 345, "taker_buy_base": 25840.2, "taker_buy_quote": 12339.40436 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4779, "high": 0.484, "low": 0.4777, "close": 0.4819, "volume": 167487.9, "close_time": 1763927999999, "quote_volume": 80795.17406, "trades": 767, "taker_buy_base": 139436.6, "taker_buy_quote": 67284.92556 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.482, "high": 0.4846, "low": 0.4809, "close": 0.4823, "volume": 216027.8, "close_time": 1763931599999, "quote_volume": 104177.521, "trades": 845, "taker_buy_base": 51758.1, "taker_buy_quote": 24979.5624 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4821, "high": 0.4852, "low": 0.4799, "close": 0.4852, "volume": 112754.1, "close_time": 1763935199999, "quote_volume": 54308.51725, "trades": 496, "taker_buy_base": 58685.7, "taker_buy_quote": 28279.79739 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.4854, "high": 0.4857, "low": 0.4817, "close": 0.4838, "volume": 75150.5, "close_time": 1763938799999, "quote_volume": 36300.28154, "trades": 363, "taker_buy_base": 60394.6, "taker_buy_quote": 29172.43201 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.484, "high": 0.484, "low": 0.4746, "close": 0.4751, "volume": 203816.1, "close_time": 1763942399999, "quote_volume": 97147.37922, "trades": 624, "taker_buy_base": 35289.3, "taker_buy_quote": 16840.73579 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4745, "high": 0.4773, "low": 0.4698, "close": 0.473, "volume": 193279.7, "close_time": 1763945999999, "quote_volume": 91440.0284, "trades": 734, "taker_buy_base": 81706.2, "taker_buy_quote": 38687.03986 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.4727, "high": 0.4759, "low": 0.4701, "close": 0.4758, "volume": 53011.7, "close_time": 1763949599999, "quote_volume": 25037.10094, "trades": 437, "taker_buy_base": 43210.0, "taker_buy_quote": 20407.7432 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4755, "high": 0.4857, "low": 0.4755, "close": 0.481, "volume": 156613.9, "close_time": 1763953199999, "quote_volume": 75199.80725, "trades": 875, "taker_buy_base": 114175.0, "taker_buy_quote": 54794.76256 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.4814, "high": 0.4858, "low": 0.4799, "close": 0.4819, "volume": 27469.9, "close_time": 1763956799999, "quote_volume": 13259.81921, "trades": 322, "taker_buy_base": 17111.9, "taker_buy_quote": 8268.38874 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4821, "high": 0.4835, "low": 0.4733, "close": 0.4754, "volume": 55876.0, "close_time": 1763960399999, "quote_volume": 26753.94694, "trades": 338, "taker_buy_base": 32751.9, "taker_buy_quote": 15727.40549 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4747, "high": 0.4855, "low": 0.4746, "close": 0.482, "volume": 65265.7, "close_time": 1763963999999, "quote_volume": 31412.44194, "trades": 313, "taker_buy_base": 36701.0, "taker_buy_quote": 17635.35368 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.4822, "high": 0.4822, "low": 0.4762, "close": 0.479, "volume": 170434.3, "close_time": 1763967599999, "quote_volume": 81367.41946, "trades": 401, "taker_buy_base": 90996.8, "taker_buy_quote": 43456.55042 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4787, "high": 0.4811, "low": 0.477, "close": 0.4784, "volume": 47441.6, "close_time": 1763971199999, "quote_volume": 22736.94401, "trades": 213, "taker_buy_base": 43602.3, "taker_buy_quote": 20899.63768 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.478, "high": 0.4787, "low": 0.4746, "close": 0.4771, "volume": 125765.1, "close_time": 1763974799999, "quote_volume": 59933.1238, "trades": 553, "taker_buy_base": 49859.1, "taker_buy_quote": 23778.78017 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4771, "high": 0.4773, "low": 0.4677, "close": 0.4695, "volume": 200117.3, "close_time": 1763978399999, "quote_volume": 94066.81122, "trades": 710, "taker_buy_base": 108681.8, "taker_buy_quote": 51030.10469 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4692, "high": 0.4722, "low": 0.4692, "close": 0.4722, "volume": 54298.6, "close_time": 1763981999999, "quote_volume": 25586.97907, "trades": 278, "taker_buy_base": 46437.3, "taker_buy_quote": 21886.45092 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4714, "high": 0.4741, "low": 0.47, "close": 0.474, "volume": 25746.0, "close_time": 1763985599999, "quote_volume": 12163.82727, "trades": 174, "taker_buy_base": 16125.6, "taker_buy_quote": 7622.41316 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.473, "high": 0.4751, "low": 0.4694, "close": 0.4712, "volume": 99210.8, "close_time": 1763989199999, "quote_volume": 46819.90843, "trades": 396, "taker_buy_base": 15139.7, "taker_buy_quote": 7153.4563 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4712, "high": 0.4769, "low": 0.471, "close": 0.4728, "volume": 180686.8, "close_time": 1763992799999, "quote_volume": 86001.5769, "trades": 405, "taker_buy_base": 111353.0, "taker_buy_quote": 53039.05158 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.4725, "high": 0.4796, "low": 0.468, "close": 0.4749, "volume": 400283.3, "close_time": 1763996399999, "quote_volume": 189565.19859, "trades": 1116, "taker_buy_base": 227309.6, "taker_buy_quote": 107733.67717 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.4769, "high": 0.4805, "low": 0.4732, "close": 0.4783, "volume": 199858.2, "close_time": 1763999999999, "quote_volume": 95117.29932, "trades": 813, "taker_buy_base": 86662.2, "taker_buy_quote": 41251.35648 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4807, "high": 0.4863, "low": 0.4794, "close": 0.4841, "volume": 127785.5, "close_time": 1764003599999, "quote_volume": 61599.80358, "trades": 500, "taker_buy_base": 70756.0, "taker_buy_quote": 34109.86133 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.4847, "high": 0.4999, "low": 0.4844, "close": 0.4989, "volume": 240126.0, "close_time": 1764007199999, "quote_volume": 118389.81415, "trades": 932, "taker_buy_base": 186186.1, "taker_buy_quote": 91801.89679 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4996, "high": 0.5014, "low": 0.4966, "close": 0.5002, "volume": 247020.7, "close_time": 1764010799999, "quote_volume": 123374.77239, "trades": 851, "taker_buy_base": 114166.9, "taker_buy_quote": 57049.15107 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4999, "high": 0.5047, "low": 0.4997, "close": 0.501, "volume": 645685.2, "close_time": 1764014399999, "quote_volume": 324859.20151, "trades": 1828, "taker_buy_base": 91319.3, "taker_buy_quote": 45926.28673 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.5011, "high": 0.5084, "low": 0.4998, "close": 0.5061, "volume": 246562.2, "close_time": 1764017999999, "quote_volume": 124537.71544, "trades": 1145, "taker_buy_base": 89399.0, "taker_buy_quote": 45145.38303 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.5061, "high": 0.5063, "low": 0.5006, "close": 0.5022, "volume": 536437.0, "close_time": 1764021599999, "quote_volume": 270485.73224, "trades": 815, "taker_buy_base": 419589.4, "taker_buy_quote": 211529.1421 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.5014, "high": 0.506, "low": 0.4999, "close": 0.5012, "volume": 133619.1, "close_time": 1764025199999, "quote_volume": 67115.57884, "trades": 180, "taker_buy_base": 80555.7, "taker_buy_quote": 40455.99101 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.5012, "high": 0.5023, "low": 0.4991, "close": 0.4999, "volume": 96277.8, "close_time": 1764028799999, "quote_volume": 48239.63438, "trades": 161, "taker_buy_base": 41283.2, "taker_buy_quote": 20687.15265 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4996, "high": 0.5018, "low": 0.4966, "close": 0.501, "volume": 96832.5, "close_time": 1764032399999, "quote_volume": 48353.02395, "trades": 512, "taker_buy_base": 75644.6, "taker_buy_quote": 37779.9254 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.5007, "high": 0.5021, "low": 0.4976, "close": 0.4976, "volume": 86957.2, "close_time": 1764035999999, "quote_volume": 43510.48903, "trades": 310, "taker_buy_base": 47844.6, "taker_buy_quote": 23962.23325 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4976, "high": 0.4997, "low": 0.4939, "close": 0.4997, "volume": 55683.0, "close_time": 1764039599999, "quote_volume": 27730.28756, "trades": 321, "taker_buy_base": 38424.4, "taker_buy_quote": 19153.84774 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4995, "high": 0.5007, "low": 0.4953, "close": 0.4968, "volume": 14834.9, "close_time": 1764043199999, "quote_volume": 7385.05983, "trades": 242, "taker_buy_base": 11943.4, "taker_buy_quote": 5945.63619 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4967, "high": 0.5012, "low": 0.4964, "close": 0.5006, "volume": 23255.1, "close_time": 1764046799999, "quote_volume": 11573.79236, "trades": 219, "taker_buy_base": 21429.7, "taker_buy_quote": 10664.54434 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.5001, "high": 0.5013, "low": 0.4975, "close": 0.5, "volume": 31614.2, "close_time": 1764050399999, "quote_volume": 15799.24451, "trades": 433, "taker_buy_base": 14350.3, "taker_buy_quote": 7170.7984 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4998, "high": 0.5003, "low": 0.4956, "close": 0.4978, "volume": 110972.2, "close_time": 1764053999999, "quote_volume": 55374.34467, "trades": 585, "taker_buy_base": 75613.2, "taker_buy_quote": 37751.1744 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4979, "high": 0.4991, "low": 0.493, "close": 0.4935, "volume": 72434.2, "close_time": 1764057599999, "quote_volume": 35849.42454, "trades": 391, "taker_buy_base": 33543.0, "taker_buy_quote": 16583.93804 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4943, "high": 0.4956, "low": 0.4909, "close": 0.491, "volume": 98736.2, "close_time": 1764061199999, "quote_volume": 48736.35098, "trades": 137, "taker_buy_base": 9435.4, "taker_buy_quote": 4652.07438 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4915, "high": 0.4964, "low": 0.49, "close": 0.4963, "volume": 91382.0, "close_time": 1764064799999, "quote_volume": 45138.87402, "trades": 220, "taker_buy_base": 75577.8, "taker_buy_quote": 37349.55992 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4962, "high": 0.4994, "low": 0.4925, "close": 0.4994, "volume": 168666.9, "close_time": 1764068399999, "quote_volume": 83559.9749, "trades": 405, "taker_buy_base": 53604.8, "taker_buy_quote": 26587.10635 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4992, "high": 0.4995, "low": 0.4941, "close": 0.4947, "volume": 131943.5, "close_time": 1764071999999, "quote_volume": 65555.82689, "trades": 269, "taker_buy_base": 77130.1, "taker_buy_quote": 38374.68266 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.495, "high": 0.4998, "low": 0.4937, "close": 0.4981, "volume": 60895.3, "close_time": 1764075599999, "quote_volume": 30305.10255, "trades": 292, "taker_buy_base": 46804.9, "taker_buy_quote": 23299.24734 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4973, "high": 0.5003, "low": 0.4937, "close": 0.4954, "volume": 232498.8, "close_time": 1764079199999, "quote_volume": 115866.93944, "trades": 506, "taker_buy_base": 90776.6, "taker_buy_quote": 45313.33613 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4959, "high": 0.4975, "low": 0.4858, "close": 0.4908, "volume": 281174.6, "close_time": 1764082799999, "quote_volume": 138040.15928, "trades": 700, "taker_buy_base": 137553.8, "taker_buy_quote": 67571.74069 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4899, "high": 0.4975, "low": 0.4861, "close": 0.4949, "volume": 125080.8, "close_time": 1764086399999, "quote_volume": 61389.34027, "trades": 490, "taker_buy_base": 59219.6, "taker_buy_quote": 29049.99246 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4948, "high": 0.5044, "low": 0.4941, "close": 0.4999, "volume": 155416.5, "close_time": 1764089999999, "quote_volume": 77930.02811, "trades": 556, "taker_buy_base": 116585.7, "taker_buy_quote": 58479.99692 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4997, "high": 0.5052, "low": 0.4968, "close": 0.5004, "volume": 257397.1, "close_time": 1764093599999, "quote_volume": 129101.84016, "trades": 537, "taker_buy_base": 83501.6, "taker_buy_quote": 41931.72899 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.5001, "high": 0.507, "low": 0.5001, "close": 0.5013, "volume": 911972.0, "close_time": 1764097199999, "quote_volume": 459049.18958, "trades": 1435, "taker_buy_base": 322459.9, "taker_buy_quote": 162126.32189 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.5013, "high": 0.5022, "low": 0.4924, "close": 0.5002, "volume": 479053.0, "close_time": 1764100799999, "quote_volume": 238974.56292, "trades": 713, "taker_buy_base": 353816.2, "taker_buy_quote": 176644.48261 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.5005, "high": 0.5055, "low": 0.5001, "close": 0.5032, "volume": 73553.2, "close_time": 1764104399999, "quote_volume": 36990.58466, "trades": 338, "taker_buy_base": 39640.8, "taker_buy_quote": 19942.32503 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.503, "high": 0.5045, "low": 0.5004, "close": 0.5004, "volume": 72786.4, "close_time": 1764107999999, "quote_volume": 36540.16275, "trades": 213, "taker_buy_base": 29788.7, "taker_buy_quote": 14963.12573 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.5, "high": 0.5056, "low": 0.4947, "close": 0.5056, "volume": 283849.1, "close_time": 1764111599999, "quote_volume": 141407.67142, "trades": 411, "taker_buy_base": 165497.4, "taker_buy_quote": 82505.8547 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.5054, "high": 0.51, "low": 0.5041, "close": 0.5057, "volume": 87312.9, "close_time": 1764115199999, "quote_volume": 44270.99513, "trades": 195, "taker_buy_base": 16362.2, "taker_buy_quote": 8312.70565 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5059, "high": 0.5059, "low": 0.5013, "close": 0.5028, "volume": 65559.5, "close_time": 1764118799999, "quote_volume": 33030.89765, "trades": 194, "taker_buy_base": 47357.3, "taker_buy_quote": 23864.35741 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.5022, "high": 0.5091, "low": 0.5013, "close": 0.5052, "volume": 225028.0, "close_time": 1764122399999, "quote_volume": 113571.41398, "trades": 322, "taker_buy_base": 147790.1, "taker_buy_quote": 74577.66266 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.5052, "high": 0.5062, "low": 0.5026, "close": 0.5032, "volume": 33812.6, "close_time": 1764125999999, "quote_volume": 17081.69225, "trades": 137, "taker_buy_base": 18026.7, "taker_buy_quote": 9112.62697 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.502, "high": 0.5039, "low": 0.4989, "close": 0.4992, "volume": 130669.7, "close_time": 1764129599999, "quote_volume": 65359.79454, "trades": 209, "taker_buy_base": 35798.1, "taker_buy_quote": 17955.35987 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4994, "high": 0.5, "low": 0.4979, "close": 0.4989, "volume": 37615.5, "close_time": 1764133199999, "quote_volume": 18759.76841, "trades": 174, "taker_buy_base": 15970.4, "taker_buy_quote": 7970.57401 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4989, "high": 0.503, "low": 0.4983, "close": 0.5028, "volume": 165490.7, "close_time": 1764136799999, "quote_volume": 82963.03182, "trades": 206, "taker_buy_base": 77148.4, "taker_buy_quote": 38659.49046 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.5019, "high": 0.5056, "low": 0.5005, "close": 0.5048, "volume": 134990.0, "close_time": 1764140399999, "quote_volume": 67979.3127, "trades": 275, "taker_buy_base": 60338.5, "taker_buy_quote": 30402.88363 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.5042, "high": 0.5055, "low": 0.5035, "close": 0.5053, "volume": 82795.4, "close_time": 1764143999999, "quote_volume": 41773.69446, "trades": 356, "taker_buy_base": 49599.5, "taker_buy_quote": 25034.17501 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.5054, "high": 0.5057, "low": 0.5008, "close": 0.5008, "volume": 78632.3, "close_time": 1764147599999, "quote_volume": 39517.75815, "trades": 313, "taker_buy_base": 19267.9, "taker_buy_quote": 9692.79537 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.5006, "high": 0.5011, "low": 0.4971, "close": 0.4982, "volume": 69516.6, "close_time": 1764151199999, "quote_volume": 34678.86535, "trades": 331, "taker_buy_base": 21388.9, "taker_buy_quote": 10674.12455 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4983, "high": 0.5006, "low": 0.4972, "close": 0.4998, "volume": 327479.7, "close_time": 1764154799999, "quote_volume": 163575.74977, "trades": 435, "taker_buy_base": 166251.4, "taker_buy_quote": 83023.8144 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4999, "high": 0.5007, "low": 0.4968, "close": 0.4975, "volume": 114165.8, "close_time": 1764158399999, "quote_volume": 56970.13581, "trades": 247, "taker_buy_base": 63141.3, "taker_buy_quote": 31532.41931 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4978, "high": 0.4982, "low": 0.4924, "close": 0.4946, "volume": 96714.0, "close_time": 1764161999999, "quote_volume": 47862.44359, "trades": 369, "taker_buy_base": 43120.7, "taker_buy_quote": 21320.28714 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4944, "high": 0.4993, "low": 0.4936, "close": 0.4993, "volume": 55004.5, "close_time": 1764165599999, "quote_volume": 27272.14709, "trades": 259, "taker_buy_base": 34467.8, "taker_buy_quote": 17097.58161 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.4986, "high": 0.501, "low": 0.4932, "close": 0.4933, "volume": 130914.4, "close_time": 1764169199999, "quote_volume": 65251.99391, "trades": 268, "taker_buy_base": 38542.5, "taker_buy_quote": 19232.21134 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4944, "high": 0.4975, "low": 0.4926, "close": 0.4951, "volume": 34576.6, "close_time": 1764172799999, "quote_volume": 17117.45926, "trades": 149, "taker_buy_base": 10017.6, "taker_buy_quote": 4963.05086 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4954, "high": 0.5034, "low": 0.4954, "close": 0.5005, "volume": 137252.4, "close_time": 1764176399999, "quote_volume": 68661.22135, "trades": 409, "taker_buy_base": 70606.8, "taker_buy_quote": 35331.09322 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.5013, "high": 0.5147, "low": 0.5008, "close": 0.5131, "volume": 340159.9, "close_time": 1764179999999, "quote_volume": 172523.85994, "trades": 747, "taker_buy_base": 185621.3, "taker_buy_quote": 94087.0078 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.514, "high": 0.5195, "low": 0.5115, "close": 0.5184, "volume": 476119.8, "close_time": 1764183599999, "quote_volume": 245481.69053, "trades": 841, "taker_buy_base": 239609.1, "taker_buy_quote": 123501.68698 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.5183, "high": 0.5187, "low": 0.5156, "close": 0.518, "volume": 164972.6, "close_time": 1764187199999, "quote_volume": 85218.93117, "trades": 290, "taker_buy_base": 53623.6, "taker_buy_quote": 27705.9569 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.5177, "high": 0.5177, "low": 0.5133, "close": 0.5153, "volume": 212844.0, "close_time": 1764190799999, "quote_volume": 109714.20172, "trades": 355, "taker_buy_base": 93006.5, "taker_buy_quote": 47979.47117 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.5156, "high": 0.5212, "low": 0.5133, "close": 0.5185, "volume": 265377.4, "close_time": 1764194399999, "quote_volume": 136839.66035, "trades": 398, "taker_buy_base": 135248.1, "taker_buy_quote": 69800.68508 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.5184, "high": 0.522, "low": 0.5169, "close": 0.5184, "volume": 143138.8, "close_time": 1764197999999, "quote_volume": 74249.78345, "trades": 377, "taker_buy_base": 62120.0, "taker_buy_quote": 32255.73415 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.5183, "high": 0.5195, "low": 0.5151, "close": 0.5171, "volume": 21598.6, "close_time": 1764201599999, "quote_volume": 11173.80015, "trades": 188, "taker_buy_base": 10467.3, "taker_buy_quote": 5418.00339 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.517, "high": 0.5214, "low": 0.5148, "close": 0.5186, "volume": 148729.2, "close_time": 1764205199999, "quote_volume": 76938.58172, "trades": 363, "taker_buy_base": 86869.8, "taker_buy_quote": 45010.93769 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.5183, "high": 0.5235, "low": 0.5177, "close": 0.5229, "volume": 183968.9, "close_time": 1764208799999, "quote_volume": 95629.30478, "trades": 444, "taker_buy_base": 81736.0, "taker_buy_quote": 42525.4745 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.5232, "high": 0.5266, "low": 0.5202, "close": 0.5222, "volume": 266279.9, "close_time": 1764212399999, "quote_volume": 139344.3348, "trades": 687, "taker_buy_base": 91766.7, "taker_buy_quote": 48096.34351 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.5224, "high": 0.5234, "low": 0.5169, "close": 0.5174, "volume": 382910.7, "close_time": 1764215999999, "quote_volume": 199335.76244, "trades": 332, "taker_buy_base": 169881.0, "taker_buy_quote": 88514.124 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.5175, "high": 0.5208, "low": 0.5175, "close": 0.5193, "volume": 27244.5, "close_time": 1764219599999, "quote_volume": 14153.03156, "trades": 155, "taker_buy_base": 14421.5, "taker_buy_quote": 7490.61719 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.519, "high": 0.5206, "low": 0.5155, "close": 0.5161, "volume": 133402.4, "close_time": 1764223199999, "quote_volume": 68973.5124, "trades": 343, "taker_buy_base": 92610.8, "taker_buy_quote": 47880.07566 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.5159, "high": 0.5207, "low": 0.5156, "close": 0.5195, "volume": 24901.9, "close_time": 1764226799999, "quote_volume": 12907.25959, "trades": 207, "taker_buy_base": 4325.3, "taker_buy_quote": 2239.25897 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.5195, "high": 0.5199, "low": 0.5174, "close": 0.5182, "volume": 80402.0, "close_time": 1764230399999, "quote_volume": 41629.67214, "trades": 341, "taker_buy_base": 32274.7, "taker_buy_quote": 16716.88079 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.5178, "high": 0.5189, "low": 0.5151, "close": 0.5186, "volume": 54057.7, "close_time": 1764233999999, "quote_volume": 27930.53248, "trades": 180, "taker_buy_base": 26324.8, "taker_buy_quote": 13612.07683 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.5185, "high": 0.522, "low": 0.5176, "close": 0.5191, "volume": 13795.5, "close_time": 1764237599999, "quote_volume": 7164.1323, "trades": 170, "taker_buy_base": 7590.6, "taker_buy_quote": 3941.93436 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.5191, "high": 0.5208, "low": 0.5179, "close": 0.5195, "volume": 60185.4, "close_time": 1764241199999, "quote_volume": 31263.84916, "trades": 149, "taker_buy_base": 11389.2, "taker_buy_quote": 5919.09168 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.5191, "high": 0.5198, "low": 0.5157, "close": 0.5178, "volume": 106345.1, "close_time": 1764244799999, "quote_volume": 54956.93109, "trades": 216, "taker_buy_base": 41321.2, "taker_buy_quote": 21340.12354 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.5175, "high": 0.519, "low": 0.5156, "close": 0.5163, "volume": 41208.4, "close_time": 1764248399999, "quote_volume": 21336.13032, "trades": 243, "taker_buy_base": 15384.2, "taker_buy_quote": 7964.11662 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.5161, "high": 0.5219, "low": 0.5161, "close": 0.5204, "volume": 31368.1, "close_time": 1764251999999, "quote_volume": 16265.44164, "trades": 313, "taker_buy_base": 14586.9, "taker_buy_quote": 7568.10315 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.5206, "high": 0.5235, "low": 0.5191, "close": 0.5234, "volume": 78232.9, "close_time": 1764255599999, "quote_volume": 40818.22028, "trades": 514, "taker_buy_base": 54048.2, "taker_buy_quote": 28213.24332 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.5234, "high": 0.5285, "low": 0.5215, "close": 0.5285, "volume": 98197.6, "close_time": 1764259199999, "quote_volume": 51582.58693, "trades": 295, "taker_buy_base": 80807.6, "taker_buy_quote": 42473.30712 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.5279, "high": 0.5394, "low": 0.5268, "close": 0.5385, "volume": 209585.1, "close_time": 1764262799999, "quote_volume": 111799.17146, "trades": 664, "taker_buy_base": 102883.2, "taker_buy_quote": 54951.06791 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.5386, "high": 0.5393, "low": 0.5297, "close": 0.5306, "volume": 120819.0, "close_time": 1764266399999, "quote_volume": 64367.5107, "trades": 538, "taker_buy_base": 64362.8, "taker_buy_quote": 34248.19911 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.53, "high": 0.533, "low": 0.5279, "close": 0.5305, "volume": 144660.2, "close_time": 1764269999999, "quote_volume": 76788.23619, "trades": 374, "taker_buy_base": 50458.2, "taker_buy_quote": 26780.27612 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.5305, "high": 0.5333, "low": 0.5303, "close": 0.5316, "volume": 253211.6, "close_time": 1764273599999, "quote_volume": 134695.44106, "trades": 323, "taker_buy_base": 94594.5, "taker_buy_quote": 50355.08728 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.5318, "high": 0.5321, "low": 0.5301, "close": 0.5305, "volume": 86262.9, "close_time": 1764277199999, "quote_volume": 45781.2962, "trades": 236, "taker_buy_base": 62168.9, "taker_buy_quote": 32988.62837 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.5304, "high": 0.5317, "low": 0.5286, "close": 0.5288, "volume": 29102.5, "close_time": 1764280799999, "quote_volume": 15409.74083, "trades": 106, "taker_buy_base": 16160.6, "taker_buy_quote": 8558.41212 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.5292, "high": 0.5292, "low": 0.5172, "close": 0.523, "volume": 92422.6, "close_time": 1764284399999, "quote_volume": 48208.53505, "trades": 229, "taker_buy_base": 58622.6, "taker_buy_quote": 30539.54131 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.5237, "high": 0.5239, "low": 0.521, "close": 0.522, "volume": 48243.4, "close_time": 1764287999999, "quote_volume": 25237.2891, "trades": 120, "taker_buy_base": 2888.9, "taker_buy_quote": 1508.85546 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5218, "high": 0.5235, "low": 0.521, "close": 0.521, "volume": 69635.7, "close_time": 1764291599999, "quote_volume": 36349.37552, "trades": 183, "taker_buy_base": 10506.1, "taker_buy_quote": 5483.00971 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.5213, "high": 0.5213, "low": 0.5147, "close": 0.5149, "volume": 23253.2, "close_time": 1764295199999, "quote_volume": 12030.97993, "trades": 155, "taker_buy_base": 5341.3, "taker_buy_quote": 2764.61935 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.5149, "high": 0.517, "low": 0.5127, "close": 0.5162, "volume": 51209.4, "close_time": 1764298799999, "quote_volume": 26376.39338, "trades": 211, "taker_buy_base": 44171.6, "taker_buy_quote": 22762.89696 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.5163, "high": 0.5187, "low": 0.5155, "close": 0.5187, "volume": 41698.2, "close_time": 1764302399999, "quote_volume": 21560.13271, "trades": 134, "taker_buy_base": 23784.2, "taker_buy_quote": 12311.05424 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.5184, "high": 0.5202, "low": 0.5166, "close": 0.517, "volume": 159958.8, "close_time": 1764305999999, "quote_volume": 82826.80666, "trades": 253, "taker_buy_base": 74918.1, "taker_buy_quote": 38866.95188 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.5168, "high": 0.5204, "low": 0.516, "close": 0.5196, "volume": 74026.0, "close_time": 1764309599999, "quote_volume": 38365.88682, "trades": 220, "taker_buy_base": 36702.6, "taker_buy_quote": 19017.83447 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.5188, "high": 0.5188, "low": 0.5151, "close": 0.5166, "volume": 51859.7, "close_time": 1764313199999, "quote_volume": 26802.58333, "trades": 190, "taker_buy_base": 15189.3, "taker_buy_quote": 7851.6976 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.5164, "high": 0.5187, "low": 0.5147, "close": 0.5149, "volume": 79426.4, "close_time": 1764316799999, "quote_volume": 40961.87892, "trades": 200, "taker_buy_base": 52635.6, "taker_buy_quote": 27144.76973 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.5156, "high": 0.5292, "low": 0.5155, "close": 0.5277, "volume": 110791.3, "close_time": 1764320399999, "quote_volume": 57998.74846, "trades": 546, "taker_buy_base": 76790.2, "taker_buy_quote": 40280.39228 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.5287, "high": 0.5295, "low": 0.5249, "close": 0.5264, "volume": 26657.8, "close_time": 1764323999999, "quote_volume": 14040.1029, "trades": 334, "taker_buy_base": 22099.8, "taker_buy_quote": 11642.79479 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.5261, "high": 0.5275, "low": 0.5249, "close": 0.5269, "volume": 60311.5, "close_time": 1764327599999, "quote_volume": 31738.77005, "trades": 192, "taker_buy_base": 15776.4, "taker_buy_quote": 8302.23528 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.5262, "high": 0.5265, "low": 0.5182, "close": 0.5229, "volume": 63079.4, "close_time": 1764331199999, "quote_volume": 32940.12028, "trades": 224, "taker_buy_base": 19413.8, "taker_buy_quote": 10150.16801 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.522, "high": 0.5242, "low": 0.5215, "close": 0.5224, "volume": 250655.6, "close_time": 1764334799999, "quote_volume": 131033.44571, "trades": 320, "taker_buy_base": 173967.7, "taker_buy_quote": 90940.58266 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.5221, "high": 0.5309, "low": 0.5198, "close": 0.5295, "volume": 178712.4, "close_time": 1764338399999, "quote_volume": 93389.45553, "trades": 462, "taker_buy_base": 58228.2, "taker_buy_quote": 30437.05127 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.5292, "high": 0.5329, "low": 0.5256, "close": 0.5285, "volume": 109493.7, "close_time": 1764341999999, "quote_volume": 58060.11682, "trades": 352, "taker_buy_base": 49278.2, "taker_buy_quote": 26117.42773 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.5296, "high": 0.5339, "low": 0.527, "close": 0.5303, "volume": 106460.2, "close_time": 1764345599999, "quote_volume": 56594.56828, "trades": 185, "taker_buy_base": 45871.6, "taker_buy_quote": 24419.62436 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.5296, "high": 0.5296, "low": 0.5192, "close": 0.5195, "volume": 75356.9, "close_time": 1764349199999, "quote_volume": 39575.36142, "trades": 253, "taker_buy_base": 26534.9, "taker_buy_quote": 13948.17365 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.5192, "high": 0.5204, "low": 0.5129, "close": 0.5142, "volume": 86356.9, "close_time": 1764352799999, "quote_volume": 44541.01165, "trades": 381, "taker_buy_base": 27377.0, "taker_buy_quote": 14119.0777 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.5152, "high": 0.5165, "low": 0.511, "close": 0.5161, "volume": 126785.4, "close_time": 1764356399999, "quote_volume": 65180.01747, "trades": 325, "taker_buy_base": 76539.1, "taker_buy_quote": 39363.1403 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.516, "high": 0.5213, "low": 0.516, "close": 0.5204, "volume": 41822.4, "close_time": 1764359999999, "quote_volume": 21686.02811, "trades": 181, "taker_buy_base": 17676.6, "taker_buy_quote": 9167.53492 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.5187, "high": 0.52, "low": 0.5168, "close": 0.519, "volume": 88865.6, "close_time": 1764363599999, "quote_volume": 46091.00531, "trades": 160, "taker_buy_base": 44836.4, "taker_buy_quote": 23263.86954 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.5196, "high": 0.5196, "low": 0.5163, "close": 0.5163, "volume": 17182.5, "close_time": 1764367199999, "quote_volume": 8898.18626, "trades": 65, "taker_buy_base": 2964.6, "taker_buy_quote": 1535.21706 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.5161, "high": 0.5196, "low": 0.5149, "close": 0.5186, "volume": 74792.1, "close_time": 1764370799999, "quote_volume": 38725.65933, "trades": 322, "taker_buy_base": 51768.0, "taker_buy_quote": 26827.10238 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.5188, "high": 0.5202, "low": 0.5156, "close": 0.5156, "volume": 13837.0, "close_time": 1764374399999, "quote_volume": 7172.49387, "trades": 185, "taker_buy_base": 1495.2, "taker_buy_quote": 775.29297 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5156, "high": 0.5166, "low": 0.5141, "close": 0.5157, "volume": 51533.9, "close_time": 1764377999999, "quote_volume": 26565.11306, "trades": 291, "taker_buy_base": 28364.4, "taker_buy_quote": 14617.90304 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.5157, "high": 0.519, "low": 0.5157, "close": 0.5177, "volume": 58008.4, "close_time": 1764381599999, "quote_volume": 30055.84175, "trades": 208, "taker_buy_base": 36995.4, "taker_buy_quote": 19174.81763 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.517, "high": 0.5178, "low": 0.5142, "close": 0.5155, "volume": 5296.3, "close_time": 1764385199999, "quote_volume": 2730.73267, "trades": 37, "taker_buy_base": 1406.4, "taker_buy_quote": 725.88679 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.5162, "high": 0.5179, "low": 0.5151, "close": 0.5154, "volume": 4696.2, "close_time": 1764388799999, "quote_volume": 2422.58194, "trades": 33, "taker_buy_base": 1476.2, "taker_buy_quote": 761.23674 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.5155, "high": 0.5193, "low": 0.5151, "close": 0.5193, "volume": 39934.2, "close_time": 1764392399999, "quote_volume": 20644.57538, "trades": 66, "taker_buy_base": 31134.6, "taker_buy_quote": 16107.21752 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.5194, "high": 0.5199, "low": 0.5155, "close": 0.5157, "volume": 3038.6, "close_time": 1764395999999, "quote_volume": 1574.52348, "trades": 45, "taker_buy_base": 828.7, "taker_buy_quote": 428.51247 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.516, "high": 0.5165, "low": 0.5114, "close": 0.5141, "volume": 92731.9, "close_time": 1764399599999, "quote_volume": 47618.69976, "trades": 223, "taker_buy_base": 9492.0, "taker_buy_quote": 4871.36511 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.5139, "high": 0.516, "low": 0.5127, "close": 0.513, "volume": 16749.3, "close_time": 1764403199999, "quote_volume": 8600.24787, "trades": 138, "taker_buy_base": 6466.9, "taker_buy_quote": 3318.66155 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.5126, "high": 0.5142, "low": 0.5117, "close": 0.5119, "volume": 13337.4, "close_time": 1764406799999, "quote_volume": 6837.78586, "trades": 103, "taker_buy_base": 5644.3, "taker_buy_quote": 2894.39822 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.5122, "high": 0.5127, "low": 0.5101, "close": 0.5117, "volume": 46442.3, "close_time": 1764410399999, "quote_volume": 23735.56776, "trades": 243, "taker_buy_base": 4825.6, "taker_buy_quote": 2467.6292 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.5116, "high": 0.5136, "low": 0.5085, "close": 0.5134, "volume": 109243.2, "close_time": 1764413999999, "quote_volume": 55828.02773, "trades": 206, "taker_buy_base": 19472.6, "taker_buy_quote": 9946.27836 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.5137, "high": 0.5162, "low": 0.5128, "close": 0.516, "volume": 18056.9, "close_time": 1764417599999, "quote_volume": 9294.71421, "trades": 93, "taker_buy_base": 9488.9, "taker_buy_quote": 4886.99671 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.5157, "high": 0.5168, "low": 0.5125, "close": 0.5126, "volume": 7194.4, "close_time": 1764421199999, "quote_volume": 3705.76015, "trades": 66, "taker_buy_base": 3481.2, "taker_buy_quote": 1794.06434 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.5118, "high": 0.5124, "low": 0.5106, "close": 0.5107, "volume": 17290.9, "close_time": 1764424799999, "quote_volume": 8837.71498, "trades": 95, "taker_buy_base": 4562.5, "taker_buy_quote": 2333.91277 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.5104, "high": 0.5108, "low": 0.5088, "close": 0.5098, "volume": 21677.3, "close_time": 1764428399999, "quote_volume": 11044.67839, "trades": 131, "taker_buy_base": 10909.7, "taker_buy_quote": 5559.16305 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.5106, "high": 0.5146, "low": 0.5104, "close": 0.5138, "volume": 30918.3, "close_time": 1764431999999, "quote_volume": 15896.61614, "trades": 107, "taker_buy_base": 22337.2, "taker_buy_quote": 11490.98736 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.5137, "high": 0.5139, "low": 0.5107, "close": 0.5119, "volume": 21200.5, "close_time": 1764435599999, "quote_volume": 10854.02663, "trades": 176, "taker_buy_base": 13483.2, "taker_buy_quote": 6902.83788 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.5118, "high": 0.5121, "low": 0.5064, "close": 0.5076, "volume": 44199.7, "close_time": 1764439199999, "quote_volume": 22524.62215, "trades": 295, "taker_buy_base": 13378.0, "taker_buy_quote": 6818.2862 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.5076, "high": 0.5094, "low": 0.5051, "close": 0.5092, "volume": 124255.5, "close_time": 1764442799999, "quote_volume": 63119.83127, "trades": 525, "taker_buy_base": 89801.1, "taker_buy_quote": 45632.11402 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.5091, "high": 0.5107, "low": 0.5083, "close": 0.5091, "volume": 32086.5, "close_time": 1764446399999, "quote_volume": 16343.36001, "trades": 134, "taker_buy_base": 7982.1, "taker_buy_quote": 4067.7387 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.5088, "high": 0.5124, "low": 0.5078, "close": 0.5124, "volume": 24902.8, "close_time": 1764449999999, "quote_volume": 12698.02092, "trades": 122, "taker_buy_base": 21952.0, "taker_buy_quote": 11195.15978 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.5121, "high": 0.5121, "low": 0.5099, "close": 0.5116, "volume": 26005.2, "close_time": 1764453599999, "quote_volume": 13288.1536, "trades": 80, "taker_buy_base": 3896.9, "taker_buy_quote": 1993.59557 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.511, "high": 0.511, "low": 0.5097, "close": 0.5099, "volume": 28965.5, "close_time": 1764457199999, "quote_volume": 14773.86317, "trades": 172, "taker_buy_base": 8781.8, "taker_buy_quote": 4481.36559 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.5093, "high": 0.5114, "low": 0.5083, "close": 0.5096, "volume": 6657.0, "close_time": 1764460799999, "quote_volume": 3394.15741, "trades": 84, "taker_buy_base": 2745.8, "taker_buy_quote": 1400.38366 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5097, "high": 0.5118, "low": 0.5094, "close": 0.5096, "volume": 9959.3, "close_time": 1764464399999, "quote_volume": 5083.26477, "trades": 67, "taker_buy_base": 5941.1, "taker_buy_quote": 3033.99436 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.5092, "high": 0.5119, "low": 0.5092, "close": 0.5104, "volume": 8451.2, "close_time": 1764467999999, "quote_volume": 4320.16524, "trades": 61, "taker_buy_base": 7663.5, "taker_buy_quote": 3917.53864 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.511, "high": 0.5123, "low": 0.5087, "close": 0.5087, "volume": 8069.2, "close_time": 1764471599999, "quote_volume": 4125.86783, "trades": 73, "taker_buy_base": 6220.6, "taker_buy_quote": 3180.42825 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.5086, "high": 0.5136, "low": 0.5064, "close": 0.5132, "volume": 11250.3, "close_time": 1764475199999, "quote_volume": 5731.82522, "trades": 98, "taker_buy_base": 6007.2, "taker_buy_quote": 3063.63747 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.5133, "high": 0.514, "low": 0.5107, "close": 0.5115, "volume": 5725.5, "close_time": 1764478799999, "quote_volume": 2932.41903, "trades": 51, "taker_buy_base": 2354.4, "taker_buy_quote": 1207.96107 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.5113, "high": 0.5114, "low": 0.5089, "close": 0.5098, "volume": 54838.0, "close_time": 1764482399999, "quote_volume": 27982.09121, "trades": 176, "taker_buy_base": 37309.0, "taker_buy_quote": 19040.51206 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.5102, "high": 0.5137, "low": 0.5091, "close": 0.5125, "volume": 9214.0, "close_time": 1764485999999, "quote_volume": 4713.52146, "trades": 71, "taker_buy_base": 8395.1, "taker_buy_quote": 4293.78293 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.5122, "high": 0.5136, "low": 0.511, "close": 0.5132, "volume": 41111.7, "close_time": 1764489599999, "quote_volume": 21088.86894, "trades": 81, "taker_buy_base": 32234.9, "taker_buy_quote": 16538.41934 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.5131, "high": 0.516, "low": 0.511, "close": 0.5123, "volume": 429935.2, "close_time": 1764493199999, "quote_volume": 220317.37654, "trades": 691, "taker_buy_base": 83771.6, "taker_buy_quote": 42915.20911 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.5124, "high": 0.5149, "low": 0.5121, "close": 0.5146, "volume": 39580.0, "close_time": 1764496799999, "quote_volume": 20328.84531, "trades": 332, "taker_buy_base": 21836.3, "taker_buy_quote": 11217.47891 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.5142, "high": 0.5143, "low": 0.5115, "close": 0.5118, "volume": 25420.0, "close_time": 1764500399999, "quote_volume": 13033.76329, "trades": 155, "taker_buy_base": 2856.0, "taker_buy_quote": 1462.98656 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.5115, "high": 0.5127, "low": 0.5092, "close": 0.5098, "volume": 35851.0, "close_time": 1764503999999, "quote_volume": 18330.75828, "trades": 144, "taker_buy_base": 15878.7, "taker_buy_quote": 8123.06539 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.5092, "high": 0.5156, "low": 0.5078, "close": 0.5144, "volume": 22245.2, "close_time": 1764507599999, "quote_volume": 11370.22701, "trades": 140, "taker_buy_base": 12954.1, "taker_buy_quote": 6619.01214 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.5144, "high": 0.5199, "low": 0.5143, "close": 0.5181, "volume": 169312.6, "close_time": 1764511199999, "quote_volume": 87739.53932, "trades": 339, "taker_buy_base": 100096.2, "taker_buy_quote": 51861.72289 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.5181, "high": 0.5182, "low": 0.5126, "close": 0.5143, "volume": 302880.0, "close_time": 1764514799999, "quote_volume": 156669.23076, "trades": 367, "taker_buy_base": 192979.6, "taker_buy_quote": 99819.61559 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.5147, "high": 0.5151, "low": 0.5122, "close": 0.5136, "volume": 33465.7, "close_time": 1764518399999, "quote_volume": 17166.85267, "trades": 151, "taker_buy_base": 16063.4, "taker_buy_quote": 8239.04063 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.5139, "high": 0.5211, "low": 0.5137, "close": 0.5195, "volume": 50717.0, "close_time": 1764521999999, "quote_volume": 26297.04017, "trades": 162, "taker_buy_base": 33793.7, "taker_buy_quote": 17533.75811 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.5195, "high": 0.5195, "low": 0.5155, "close": 0.5187, "volume": 48588.0, "close_time": 1764525599999, "quote_volume": 25117.3528, "trades": 186, "taker_buy_base": 28904.2, "taker_buy_quote": 14955.44486 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.5185, "high": 0.5185, "low": 0.5164, "close": 0.5183, "volume": 27932.3, "close_time": 1764529199999, "quote_volume": 14459.74883, "trades": 226, "taker_buy_base": 23292.5, "taker_buy_quote": 12058.65483 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.518, "high": 0.5186, "low": 0.5159, "close": 0.5163, "volume": 11221.4, "close_time": 1764532799999, "quote_volume": 5803.67816, "trades": 90, "taker_buy_base": 6931.7, "taker_buy_quote": 3585.71814 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.5165, "high": 0.5187, "low": 0.5146, "close": 0.5157, "volume": 25182.7, "close_time": 1764536399999, "quote_volume": 12988.19123, "trades": 122, "taker_buy_base": 21651.0, "taker_buy_quote": 11163.4106 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.5154, "high": 0.5154, "low": 0.5116, "close": 0.5127, "volume": 46678.7, "close_time": 1764539999999, "quote_volume": 23946.1951, "trades": 241, "taker_buy_base": 12771.2, "taker_buy_quote": 6554.76737 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.5126, "high": 0.5169, "low": 0.5126, "close": 0.5141, "volume": 420689.0, "close_time": 1764543599999, "quote_volume": 216330.15829, "trades": 247, "taker_buy_base": 67725.0, "taker_buy_quote": 34837.41515 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.5135, "high": 0.5135, "low": 0.5033, "close": 0.5037, "volume": 22337.0, "close_time": 1764547199999, "quote_volume": 11352.69581, "trades": 110, "taker_buy_base": 7459.5, "taker_buy_quote": 3805.44427 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5048, "high": 0.5056, "low": 0.4706, "close": 0.4708, "volume": 328895.8, "close_time": 1764550799999, "quote_volume": 159740.59111, "trades": 919, "taker_buy_base": 127214.2, "taker_buy_quote": 62167.50817 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.4705, "high": 0.4779, "low": 0.4695, "close": 0.474, "volume": 32707.7, "close_time": 1764554399999, "quote_volume": 15511.49406, "trades": 181, "taker_buy_base": 12792.2, "taker_buy_quote": 6072.87216 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.4731, "high": 0.4767, "low": 0.4715, "close": 0.4726, "volume": 68199.3, "close_time": 1764557999999, "quote_volume": 32420.3588, "trades": 210, "taker_buy_base": 44370.9, "taker_buy_quote": 21103.2963 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.4716, "high": 0.4728, "low": 0.4645, "close": 0.4657, "volume": 64578.6, "close_time": 1764561599999, "quote_volume": 30213.42222, "trades": 262, "taker_buy_base": 23089.5, "taker_buy_quote": 10825.72306 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4654, "high": 0.4668, "low": 0.4618, "close": 0.4627, "volume": 49716.7, "close_time": 1764565199999, "quote_volume": 23037.2492, "trades": 261, "taker_buy_base": 13334.9, "taker_buy_quote": 6183.74912 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.4626, "high": 0.4658, "low": 0.4617, "close": 0.4642, "volume": 20006.4, "close_time": 1764568799999, "quote_volume": 9283.10872, "trades": 159, "taker_buy_base": 13539.7, "taker_buy_quote": 6285.97772 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.4642, "high": 0.4664, "low": 0.4641, "close": 0.4647, "volume": 40481.8, "close_time": 1764572399999, "quote_volume": 18825.38119, "trades": 205, "taker_buy_base": 17601.2, "taker_buy_quote": 8188.68576 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.4645, "high": 0.4677, "low": 0.4626, "close": 0.4676, "volume": 74511.9, "close_time": 1764575999999, "quote_volume": 34678.96097, "trades": 212, "taker_buy_base": 59886.3, "taker_buy_quote": 27864.36388 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4675, "high": 0.4687, "low": 0.4656, "close": 0.4662, "volume": 75181.5, "close_time": 1764579599999, "quote_volume": 35104.77399, "trades": 239, "taker_buy_base": 22443.0, "taker_buy_quote": 10481.84147 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.4662, "high": 0.4681, "low": 0.4653, "close": 0.4657, "volume": 46589.1, "close_time": 1764583199999, "quote_volume": 21706.59345, "trades": 226, "taker_buy_base": 20965.1, "taker_buy_quote": 9772.48931 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.4659, "high": 0.4677, "low": 0.4658, "close": 0.466, "volume": 162316.8, "close_time": 1764586799999, "quote_volume": 75659.72848, "trades": 132, "taker_buy_base": 135969.7, "taker_buy_quote": 63378.79916 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.4657, "high": 0.4659, "low": 0.4609, "close": 0.461, "volume": 321605.9, "close_time": 1764590399999, "quote_volume": 149204.88334, "trades": 379, "taker_buy_base": 259336.4, "taker_buy_quote": 120308.00034 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4613, "high": 0.4616, "low": 0.453, "close": 0.46, "volume": 104298.0, "close_time": 1764593999999, "quote_volume": 47789.56031, "trades": 366, "taker_buy_base": 35546.9, "taker_buy_quote": 16278.20046 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.4596, "high": 0.4636, "low": 0.4589, "close": 0.4602, "volume": 66050.2, "close_time": 1764597599999, "quote_volume": 30398.77648, "trades": 296, "taker_buy_base": 38185.1, "taker_buy_quote": 17586.88696 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.4603, "high": 0.4663, "low": 0.459, "close": 0.4625, "volume": 51058.7, "close_time": 1764601199999, "quote_volume": 23586.64196, "trades": 269, "taker_buy_base": 32613.6, "taker_buy_quote": 15086.224 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.4629, "high": 0.4629, "low": 0.4476, "close": 0.4546, "volume": 172605.0, "close_time": 1764604799999, "quote_volume": 78450.03001, "trades": 640, "taker_buy_base": 78853.3, "taker_buy_quote": 35948.56465 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4543, "high": 0.4546, "low": 0.4485, "close": 0.4493, "volume": 101114.7, "close_time": 1764608399999, "quote_volume": 45610.18326, "trades": 333, "taker_buy_base": 57465.9, "taker_buy_quote": 25941.37785 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.4498, "high": 0.4533, "low": 0.4492, "close": 0.45, "volume": 41212.3, "close_time": 1764611999999, "quote_volume": 18581.61664, "trades": 178, "taker_buy_base": 15859.7, "taker_buy_quote": 7161.18156 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.4503, "high": 0.4544, "low": 0.45, "close": 0.453, "volume": 24036.0, "close_time": 1764615599999, "quote_volume": 10859.08157, "trades": 131, "taker_buy_base": 18728.6, "taker_buy_quote": 8465.56276 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.453, "high": 0.453, "low": 0.449, "close": 0.4507, "volume": 35919.1, "close_time": 1764619199999, "quote_volume": 16194.44037, "trades": 253, "taker_buy_base": 17196.5, "taker_buy_quote": 7762.6565 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4514, "high": 0.4581, "low": 0.4514, "close": 0.4556, "volume": 459173.8, "close_time": 1764622799999, "quote_volume": 209375.02164, "trades": 834, "taker_buy_base": 101314.8, "taker_buy_quote": 46161.17373 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.4564, "high": 0.4625, "low": 0.4553, "close": 0.4611, "volume": 85427.4, "close_time": 1764626399999, "quote_volume": 39264.07981, "trades": 264, "taker_buy_base": 53545.0, "taker_buy_quote": 24583.64475 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.4627, "high": 0.4655, "low": 0.4612, "close": 0.4627, "volume": 414938.5, "close_time": 1764629999999, "quote_volume": 192322.35339, "trades": 341, "taker_buy_base": 392025.3, "taker_buy_quote": 181698.0049 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.4628, "high": 0.4663, "low": 0.4625, "close": 0.4628, "volume": 12384.1, "close_time": 1764633599999, "quote_volume": 5752.71725, "trades": 75, "taker_buy_base": 7249.6, "taker_buy_quote": 3369.19898 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4631, "high": 0.465, "low": 0.4621, "close": 0.4638, "volume": 34049.8, "close_time": 1764637199999, "quote_volume": 15771.50165, "trades": 169, "taker_buy_base": 4399.0, "taker_buy_quote": 2039.44822 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.4634, "high": 0.4695, "low": 0.4624, "close": 0.4625, "volume": 33007.1, "close_time": 1764640799999, "quote_volume": 15361.76766, "trades": 164, "taker_buy_base": 20401.7, "taker_buy_quote": 9482.42737 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.4623, "high": 0.4638, "low": 0.4588, "close": 0.4591, "volume": 24848.2, "close_time": 1764644399999, "quote_volume": 11478.63773, "trades": 126, "taker_buy_base": 4778.1, "taker_buy_quote": 2203.53668 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.4597, "high": 0.4631, "low": 0.457, "close": 0.4624, "volume": 25451.0, "close_time": 1764647999999, "quote_volume": 11678.90304, "trades": 147, "taker_buy_base": 9180.1, "taker_buy_quote": 4224.00799 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4635, "high": 0.4635, "low": 0.4616, "close": 0.4616, "volume": 11268.2, "close_time": 1764651599999, "quote_volume": 5212.2579, "trades": 147, "taker_buy_base": 5722.4, "taker_buy_quote": 2646.92587 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.4617, "high": 0.4617, "low": 0.4592, "close": 0.4596, "volume": 23575.4, "close_time": 1764655199999, "quote_volume": 10850.81064, "trades": 143, "taker_buy_base": 11478.8, "taker_buy_quote": 5284.72903 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.4595, "high": 0.4619, "low": 0.4573, "close": 0.4616, "volume": 65460.4, "close_time": 1764658799999, "quote_volume": 30118.60122, "trades": 129, "taker_buy_base": 30490.9, "taker_buy_quote": 14036.18215 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.4615, "high": 0.4617, "low": 0.4592, "close": 0.4603, "volume": 17423.5, "close_time": 1764662399999, "quote_volume": 8024.54197, "trades": 101, "taker_buy_base": 10904.7, "taker_buy_quote": 5023.25623 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4592, "high": 0.4593, "low": 0.455, "close": 0.4561, "volume": 138504.2, "close_time": 1764665999999, "quote_volume": 63099.53741, "trades": 278, "taker_buy_base": 13010.3, "taker_buy_quote": 5937.56941 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.4562, "high": 0.4594, "low": 0.4562, "close": 0.4568, "volume": 32629.0, "close_time": 1764669599999, "quote_volume": 14953.7328, "trades": 235, "taker_buy_base": 18138.4, "taker_buy_quote": 8315.38131 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.457, "high": 0.4657, "low": 0.457, "close": 0.4634, "volume": 126772.9, "close_time": 1764673199999, "quote_volume": 58685.74967, "trades": 274, "taker_buy_base": 106110.2, "taker_buy_quote": 49174.40416 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.4634, "high": 0.4669, "low": 0.4618, "close": 0.4655, "volume": 54985.9, "close_time": 1764676799999, "quote_volume": 25493.37286, "trades": 158, "taker_buy_base": 14877.9, "taker_buy_quote": 6909.23716 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4666, "high": 0.468, "low": 0.464, "close": 0.4655, "volume": 27754.0, "close_time": 1764680399999, "quote_volume": 12914.82251, "trades": 239, "taker_buy_base": 12916.9, "taker_buy_quote": 6013.70142 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.4654, "high": 0.4725, "low": 0.4644, "close": 0.4716, "volume": 69871.0, "close_time": 1764683999999, "quote_volume": 32790.98346, "trades": 221, "taker_buy_base": 58386.0, "taker_buy_quote": 27407.15105 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.4718, "high": 0.4846, "low": 0.4709, "close": 0.4835, "volume": 149983.6, "close_time": 1764687599999, "quote_volume": 71310.50211, "trades": 747, "taker_buy_base": 106670.6, "taker_buy_quote": 50691.72686 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4849, "high": 0.5122, "low": 0.4844, "close": 0.5113, "volume": 325428.1, "close_time": 1764691199999, "quote_volume": 163308.87403, "trades": 896, "taker_buy_base": 198613.3, "taker_buy_quote": 99782.0618 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.5117, "high": 0.5157, "low": 0.506, "close": 0.5099, "volume": 142952.5, "close_time": 1764694799999, "quote_volume": 73155.64525, "trades": 558, "taker_buy_base": 61816.3, "taker_buy_quote": 31590.05147 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.5099, "high": 0.515, "low": 0.5074, "close": 0.5082, "volume": 49972.8, "close_time": 1764698399999, "quote_volume": 25495.74041, "trades": 265, "taker_buy_base": 27868.5, "taker_buy_quote": 14231.6442 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.5088, "high": 0.5109, "low": 0.507, "close": 0.5093, "volume": 87454.8, "close_time": 1764701999999, "quote_volume": 44486.14925, "trades": 415, "taker_buy_base": 34728.5, "taker_buy_quote": 17678.46617 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.5096, "high": 0.5112, "low": 0.5048, "close": 0.5049, "volume": 130173.0, "close_time": 1764705599999, "quote_volume": 66028.38488, "trades": 401, "taker_buy_base": 50269.6, "taker_buy_quote": 25568.2836 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.5051, "high": 0.5051, "low": 0.4977, "close": 0.5002, "volume": 439309.0, "close_time": 1764709199999, "quote_volume": 219468.11067, "trades": 974, "taker_buy_base": 94092.2, "taker_buy_quote": 47034.49822 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.5002, "high": 0.5034, "low": 0.5002, "close": 0.5027, "volume": 36960.8, "close_time": 1764712799999, "quote_volume": 18561.31464, "trades": 190, "taker_buy_base": 28938.5, "taker_buy_quote": 14533.72736 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.5027, "high": 0.5068, "low": 0.5027, "close": 0.5061, "volume": 417315.4, "close_time": 1764716399999, "quote_volume": 210482.42118, "trades": 619, "taker_buy_base": 377017.0, "taker_buy_quote": 190120.3739 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.5062, "high": 0.5068, "low": 0.5021, "close": 0.5022, "volume": 62024.4, "close_time": 1764719999999, "quote_volume": 31295.31666, "trades": 206, "taker_buy_base": 10507.0, "taker_buy_quote": 5303.40339 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5018, "high": 0.5053, "low": 0.4998, "close": 0.5029, "volume": 68165.2, "close_time": 1764723599999, "quote_volume": 34220.98535, "trades": 517, "taker_buy_base": 45220.3, "taker_buy_quote": 22701.44322 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.503, "high": 0.5058, "low": 0.5014, "close": 0.5038, "volume": 34914.0, "close_time": 1764727199999, "quote_volume": 17559.24548, "trades": 195, "taker_buy_base": 10586.4, "taker_buy_quote": 5324.47652 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.5036, "high": 0.5097, "low": 0.5034, "close": 0.5076, "volume": 35048.8, "close_time": 1764730799999, "quote_volume": 17793.81447, "trades": 148, "taker_buy_base": 24533.9, "taker_buy_quote": 12447.2844 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.5069, "high": 0.5099, "low": 0.5063, "close": 0.5066, "volume": 29940.6, "close_time": 1764734399999, "quote_volume": 15218.57064, "trades": 184, "taker_buy_base": 17069.0, "taker_buy_quote": 8683.78823 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.5059, "high": 0.5136, "low": 0.5047, "close": 0.5125, "volume": 110554.9, "close_time": 1764737999999, "quote_volume": 56308.58859, "trades": 286, "taker_buy_base": 93447.9, "taker_buy_quote": 47612.46762 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.5124, "high": 0.5166, "low": 0.5124, "close": 0.5161, "volume": 405462.1, "close_time": 1764741599999, "quote_volume": 209097.47492, "trades": 664, "taker_buy_base": 36666.9, "taker_buy_quote": 18889.15489 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.5161, "high": 0.52, "low": 0.512, "close": 0.5157, "volume": 223639.2, "close_time": 1764745199999, "quote_volume": 115529.85311, "trades": 646, "taker_buy_base": 111324.3, "taker_buy_quote": 57510.60617 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.5155, "high": 0.5157, "low": 0.5101, "close": 0.5112, "volume": 232489.8, "close_time": 1764748799999, "quote_volume": 119067.01803, "trades": 598, "taker_buy_base": 142927.7, "taker_buy_quote": 73214.31134 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.5117, "high": 0.5126, "low": 0.5089, "close": 0.5111, "volume": 61022.9, "close_time": 1764752399999, "quote_volume": 31140.33848, "trades": 176, "taker_buy_base": 41603.8, "taker_buy_quote": 21225.50952 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.5113, "high": 0.5116, "low": 0.5072, "close": 0.5098, "volume": 67447.1, "close_time": 1764755999999, "quote_volume": 34351.06835, "trades": 224, "taker_buy_base": 35438.5, "taker_buy_quote": 18053.14023 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.5089, "high": 0.5114, "low": 0.5051, "close": 0.5051, "volume": 92113.0, "close_time": 1764759599999, "quote_volume": 46821.16457, "trades": 432, "taker_buy_base": 37224.2, "taker_buy_quote": 18939.9389 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.5046, "high": 0.5097, "low": 0.5038, "close": 0.5096, "volume": 41772.7, "close_time": 1764763199999, "quote_volume": 21140.12291, "trades": 240, "taker_buy_base": 20073.9, "taker_buy_quote": 10180.31826 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.5089, "high": 0.5096, "low": 0.5067, "close": 0.5076, "volume": 25541.7, "close_time": 1764766799999, "quote_volume": 12970.68761, "trades": 116, "taker_buy_base": 17584.8, "taker_buy_quote": 8932.65521 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.5067, "high": 0.509, "low": 0.5059, "close": 0.5061, "volume": 23429.7, "close_time": 1764770399999, "quote_volume": 11895.53119, "trades": 111, "taker_buy_base": 13770.2, "taker_buy_quote": 6996.53616 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.505, "high": 0.5126, "low": 0.4952, "close": 0.5043, "volume": 672782.8, "close_time": 1764773999999, "quote_volume": 339016.62576, "trades": 1414, "taker_buy_base": 471262.8, "taker_buy_quote": 237702.9621 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.5027, "high": 0.5079, "low": 0.5004, "close": 0.5042, "volume": 446046.7, "close_time": 1764777599999, "quote_volume": 226007.75027, "trades": 817, "taker_buy_base": 65938.8, "taker_buy_quote": 33230.83069 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.5052, "high": 0.508, "low": 0.5005, "close": 0.5042, "volume": 44527.2, "close_time": 1764781199999, "quote_volume": 22445.74652, "trades": 174, "taker_buy_base": 28608.8, "taker_buy_quote": 14441.04578 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.5059, "high": 0.5101, "low": 0.5043, "close": 0.5101, "volume": 42189.7, "close_time": 1764784799999, "quote_volume": 21436.1982, "trades": 178, "taker_buy_base": 32340.6, "taker_buy_quote": 16446.33722 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.5096, "high": 0.5123, "low": 0.5057, "close": 0.5072, "volume": 35688.8, "close_time": 1764788399999, "quote_volume": 18202.61124, "trades": 211, "taker_buy_base": 13344.7, "taker_buy_quote": 6808.59628 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.5073, "high": 0.5103, "low": 0.5062, "close": 0.5097, "volume": 24154.4, "close_time": 1764791999999, "quote_volume": 12271.12804, "trades": 259, "taker_buy_base": 13437.9, "taker_buy_quote": 6831.6664 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.5099, "high": 0.5123, "low": 0.5075, "close": 0.5089, "volume": 403535.3, "close_time": 1764795599999, "quote_volume": 205067.10109, "trades": 309, "taker_buy_base": 307008.3, "taker_buy_quote": 155990.01519 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.5089, "high": 0.5143, "low": 0.5077, "close": 0.5138, "volume": 57021.9, "close_time": 1764799199999, "quote_volume": 29104.06696, "trades": 264, "taker_buy_base": 31014.7, "taker_buy_quote": 15835.26296 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.514, "high": 0.5176, "low": 0.5106, "close": 0.517, "volume": 118295.7, "close_time": 1764802799999, "quote_volume": 60778.19407, "trades": 342, "taker_buy_base": 66953.5, "taker_buy_quote": 34361.58599 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.5165, "high": 0.5205, "low": 0.5128, "close": 0.5135, "volume": 40337.3, "close_time": 1764806399999, "quote_volume": 20871.94063, "trades": 254, "taker_buy_base": 23299.2, "taker_buy_quote": 12063.6947 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5136, "high": 0.5149, "low": 0.5098, "close": 0.5118, "volume": 66570.6, "close_time": 1764809999999, "quote_volume": 34115.18429, "trades": 277, "taker_buy_base": 33908.0, "taker_buy_quote": 17385.61665 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.5118, "high": 0.5186, "low": 0.5118, "close": 0.5124, "volume": 24734.1, "close_time": 1764813599999, "quote_volume": 12744.40213, "trades": 141, "taker_buy_base": 13398.2, "taker_buy_quote": 6899.04706 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.5123, "high": 0.5175, "low": 0.5116, "close": 0.5162, "volume": 30454.5, "close_time": 1764817199999, "quote_volume": 15673.52514, "trades": 189, "taker_buy_base": 14878.1, "taker_buy_quote": 7662.12261 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.5154, "high": 0.5159, "low": 0.5104, "close": 0.5109, "volume": 24273.1, "close_time": 1764820799999, "quote_volume": 12457.37454, "trades": 134, "taker_buy_base": 6985.8, "taker_buy_quote": 3576.25731 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.5109, "high": 0.5111, "low": 0.5081, "close": 0.5096, "volume": 60028.2, "close_time": 1764824399999, "quote_volume": 30600.07066, "trades": 162, "taker_buy_base": 44170.8, "taker_buy_quote": 22519.96382 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.5098, "high": 0.5103, "low": 0.5046, "close": 0.5071, "volume": 75183.3, "close_time": 1764827999999, "quote_volume": 38176.56706, "trades": 280, "taker_buy_base": 20513.9, "taker_buy_quote": 10389.55121 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.5071, "high": 0.5096, "low": 0.5062, "close": 0.5084, "volume": 40668.6, "close_time": 1764831599999, "quote_volume": 20642.04573, "trades": 225, "taker_buy_base": 20839.6, "taker_buy_quote": 10572.35361 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.5071, "high": 0.5072, "low": 0.5043, "close": 0.5064, "volume": 92792.0, "close_time": 1764835199999, "quote_volume": 46984.00423, "trades": 307, "taker_buy_base": 80284.8, "taker_buy_quote": 40654.11222 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.5062, "high": 0.508, "low": 0.5041, "close": 0.5053, "volume": 39897.2, "close_time": 1764838799999, "quote_volume": 20174.15615, "trades": 209, "taker_buy_base": 15915.2, "taker_buy_quote": 8050.46104 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.5057, "high": 0.51, "low": 0.5057, "close": 0.5069, "volume": 25702.9, "close_time": 1764842399999, "quote_volume": 13062.01693, "trades": 239, "taker_buy_base": 21377.1, "taker_buy_quote": 10863.63207 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.5072, "high": 0.508, "low": 0.5051, "close": 0.5055, "volume": 36333.1, "close_time": 1764845999999, "quote_volume": 18409.87859, "trades": 215, "taker_buy_base": 5685.9, "taker_buy_quote": 2882.44838 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.505, "high": 0.5054, "low": 0.502, "close": 0.5035, "volume": 23154.7, "close_time": 1764849599999, "quote_volume": 11671.81449, "trades": 183, "taker_buy_base": 11358.4, "taker_buy_quote": 5733.29807 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.5037, "high": 0.5054, "low": 0.5017, "close": 0.5023, "volume": 13302.4, "close_time": 1764853199999, "quote_volume": 6691.99382, "trades": 147, "taker_buy_base": 3252.1, "taker_buy_quote": 1637.60235 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.5023, "high": 0.5032, "low": 0.4977, "close": 0.4987, "volume": 62898.1, "close_time": 1764856799999, "quote_volume": 31464.80727, "trades": 373, "taker_buy_base": 21249.7, "taker_buy_quote": 10625.28663 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4985, "high": 0.5015, "low": 0.494, "close": 0.4953, "volume": 128260.8, "close_time": 1764860399999, "quote_volume": 64039.97152, "trades": 506, "taker_buy_base": 61113.7, "taker_buy_quote": 30564.95515 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4957, "high": 0.5049, "low": 0.4953, "close": 0.501, "volume": 61248.4, "close_time": 1764863999999, "quote_volume": 30563.24034, "trades": 349, "taker_buy_base": 33377.8, "taker_buy_quote": 16678.75952 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.5012, "high": 0.5023, "low": 0.4953, "close": 0.4964, "volume": 58243.3, "close_time": 1764867599999, "quote_volume": 29019.73861, "trades": 322, "taker_buy_base": 21016.2, "taker_buy_quote": 10477.63836 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.496, "high": 0.4967, "low": 0.491, "close": 0.4946, "volume": 90823.7, "close_time": 1764871199999, "quote_volume": 44848.00857, "trades": 324, "taker_buy_base": 31263.1, "taker_buy_quote": 15444.97165 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4948, "high": 0.4971, "low": 0.4925, "close": 0.4948, "volume": 59991.8, "close_time": 1764874799999, "quote_volume": 29663.16805, "trades": 198, "taker_buy_base": 31309.1, "taker_buy_quote": 15503.98963 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4948, "high": 0.4948, "low": 0.4818, "close": 0.4916, "volume": 148415.5, "close_time": 1764878399999, "quote_volume": 72369.39227, "trades": 717, "taker_buy_base": 59652.0, "taker_buy_quote": 29090.94611 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4916, "high": 0.495, "low": 0.4893, "close": 0.4937, "volume": 24798.8, "close_time": 1764881999999, "quote_volume": 12197.60696, "trades": 236, "taker_buy_base": 11993.0, "taker_buy_quote": 5904.22387 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4938, "high": 0.495, "low": 0.4897, "close": 0.4902, "volume": 26710.0, "close_time": 1764885599999, "quote_volume": 13135.99189, "trades": 269, "taker_buy_base": 7672.4, "taker_buy_quote": 3778.14577 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.49, "high": 0.493, "low": 0.49, "close": 0.4925, "volume": 35198.0, "close_time": 1764889199999, "quote_volume": 17305.09204, "trades": 147, "taker_buy_base": 12249.9, "taker_buy_quote": 6013.85929 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4926, "high": 0.4932, "low": 0.4909, "close": 0.4916, "volume": 7812.7, "close_time": 1764892799999, "quote_volume": 3843.48156, "trades": 128, "taker_buy_base": 3246.6, "taker_buy_quote": 1597.46431 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4913, "high": 0.4939, "low": 0.4903, "close": 0.4906, "volume": 126703.0, "close_time": 1764896399999, "quote_volume": 62379.15614, "trades": 326, "taker_buy_base": 114972.9, "taker_buy_quote": 56615.66259 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4901, "high": 0.4934, "low": 0.4899, "close": 0.491, "volume": 14535.4, "close_time": 1764899999999, "quote_volume": 7143.68296, "trades": 174, "taker_buy_base": 5931.9, "taker_buy_quote": 2918.46042 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4906, "high": 0.4935, "low": 0.49, "close": 0.4915, "volume": 28150.9, "close_time": 1764903599999, "quote_volume": 13852.21903, "trades": 117, "taker_buy_base": 4903.6, "taker_buy_quote": 2407.51689 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4915, "high": 0.4927, "low": 0.4878, "close": 0.4889, "volume": 34430.3, "close_time": 1764907199999, "quote_volume": 16884.00305, "trades": 182, "taker_buy_base": 15607.2, "taker_buy_quote": 7669.51763 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4885, "high": 0.49, "low": 0.4844, "close": 0.4864, "volume": 26857.3, "close_time": 1764910799999, "quote_volume": 13051.71023, "trades": 202, "taker_buy_base": 17963.9, "taker_buy_quote": 8730.86099 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4863, "high": 0.4882, "low": 0.486, "close": 0.4869, "volume": 13367.5, "close_time": 1764914399999, "quote_volume": 6508.66681, "trades": 151, "taker_buy_base": 3079.9, "taker_buy_quote": 1500.69487 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4869, "high": 0.4899, "low": 0.4869, "close": 0.4891, "volume": 42234.0, "close_time": 1764917999999, "quote_volume": 20618.54661, "trades": 160, "taker_buy_base": 21188.7, "taker_buy_quote": 10343.3635 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4885, "high": 0.4937, "low": 0.4885, "close": 0.4923, "volume": 63788.8, "close_time": 1764921599999, "quote_volume": 31404.29005, "trades": 237, "taker_buy_base": 53365.8, "taker_buy_quote": 26275.15626 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4923, "high": 0.4924, "low": 0.4878, "close": 0.4888, "volume": 7788.1, "close_time": 1764925199999, "quote_volume": 3811.78783, "trades": 142, "taker_buy_base": 5845.5, "taker_buy_quote": 2860.22901 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4887, "high": 0.4887, "low": 0.4798, "close": 0.4817, "volume": 129311.4, "close_time": 1764928799999, "quote_volume": 62414.76598, "trades": 433, "taker_buy_base": 28460.2, "taker_buy_quote": 13731.1259 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4806, "high": 0.4845, "low": 0.4805, "close": 0.482, "volume": 26569.1, "close_time": 1764932399999, "quote_volume": 12820.11908, "trades": 183, "taker_buy_base": 3755.2, "taker_buy_quote": 1811.96924 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.482, "high": 0.4832, "low": 0.4785, "close": 0.4802, "volume": 38680.5, "close_time": 1764935999999, "quote_volume": 18542.74647, "trades": 225, "taker_buy_base": 10319.8, "taker_buy_quote": 4951.98897 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.48, "high": 0.4808, "low": 0.4782, "close": 0.4782, "volume": 40680.4, "close_time": 1764939599999, "quote_volume": 19505.40147, "trades": 229, "taker_buy_base": 20369.7, "taker_buy_quote": 9768.61831 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4781, "high": 0.4803, "low": 0.4726, "close": 0.474, "volume": 86674.3, "close_time": 1764943199999, "quote_volume": 41154.18438, "trades": 329, "taker_buy_base": 43177.7, "taker_buy_quote": 20482.82397 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4741, "high": 0.4772, "low": 0.4734, "close": 0.4749, "volume": 440500.2, "close_time": 1764946799999, "quote_volume": 209745.69649, "trades": 1012, "taker_buy_base": 49328.1, "taker_buy_quote": 23427.37121 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4749, "high": 0.4857, "low": 0.4749, "close": 0.4765, "volume": 137610.8, "close_time": 1764950399999, "quote_volume": 66218.2333, "trades": 692, "taker_buy_base": 95142.2, "taker_buy_quote": 45830.6466 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4766, "high": 0.4768, "low": 0.4583, "close": 0.4629, "volume": 254121.6, "close_time": 1764953999999, "quote_volume": 118411.33029, "trades": 1132, "taker_buy_base": 122730.2, "taker_buy_quote": 57115.75779 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4623, "high": 0.4653, "low": 0.4594, "close": 0.4634, "volume": 33373.9, "close_time": 1764957599999, "quote_volume": 15442.35165, "trades": 262, "taker_buy_base": 15693.6, "taker_buy_quote": 7258.64857 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.463, "high": 0.4669, "low": 0.4577, "close": 0.458, "volume": 94753.1, "close_time": 1764961199999, "quote_volume": 43772.85907, "trades": 446, "taker_buy_base": 39519.0, "taker_buy_quote": 18304.03059 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4579, "high": 0.464, "low": 0.4559, "close": 0.4625, "volume": 78815.2, "close_time": 1764964799999, "quote_volume": 36237.18441, "trades": 401, "taker_buy_base": 42247.5, "taker_buy_quote": 19441.25079 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4621, "high": 0.4634, "low": 0.4599, "close": 0.4604, "volume": 13632.0, "close_time": 1764968399999, "quote_volume": 6286.20082, "trades": 177, "taker_buy_base": 5736.0, "taker_buy_quote": 2648.51133 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.4606, "high": 0.4633, "low": 0.4606, "close": 0.4617, "volume": 60277.9, "close_time": 1764971999999, "quote_volume": 27887.52362, "trades": 197, "taker_buy_base": 17785.3, "taker_buy_quote": 8225.44427 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4618, "high": 0.4646, "low": 0.4597, "close": 0.4627, "volume": 41967.2, "close_time": 1764975599999, "quote_volume": 19352.0115, "trades": 202, "taker_buy_base": 22455.8, "taker_buy_quote": 10355.96456 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4627, "high": 0.4641, "low": 0.4606, "close": 0.464, "volume": 25162.5, "close_time": 1764979199999, "quote_volume": 11662.21093, "trades": 87, "taker_buy_base": 23238.0, "taker_buy_quote": 10772.53997 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4635, "high": 0.4662, "low": 0.4627, "close": 0.4661, "volume": 49380.6, "close_time": 1764982799999, "quote_volume": 22983.59831, "trades": 226, "taker_buy_base": 4187.9, "taker_buy_quote": 1949.72144 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4659, "high": 0.4677, "low": 0.4652, "close": 0.4659, "volume": 117658.9, "close_time": 1764986399999, "quote_volume": 54903.96937, "trades": 233, "taker_buy_base": 34083.6, "taker_buy_quote": 15886.85815 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4657, "high": 0.4658, "low": 0.4635, "close": 0.4657, "volume": 11438.0, "close_time": 1764989999999, "quote_volume": 5310.69756, "trades": 146, "taker_buy_base": 3514.7, "taker_buy_quote": 1634.32268 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.4659, "high": 0.4686, "low": 0.4656, "close": 0.4685, "volume": 6053.2, "close_time": 1764993599999, "quote_volume": 2827.38035, "trades": 89, "taker_buy_base": 4826.8, "taker_buy_quote": 2253.67788 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4688, "high": 0.4688, "low": 0.4649, "close": 0.4652, "volume": 5397.0, "close_time": 1764997199999, "quote_volume": 2513.15087, "trades": 82, "taker_buy_base": 4261.1, "taker_buy_quote": 1983.89625 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.4651, "high": 0.4663, "low": 0.4646, "close": 0.4655, "volume": 10624.1, "close_time": 1765000799999, "quote_volume": 4946.07972, "trades": 90, "taker_buy_base": 5038.5, "taker_buy_quote": 2346.62921 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4649, "high": 0.4705, "low": 0.4649, "close": 0.4677, "volume": 336889.8, "close_time": 1765004399999, "quote_volume": 157683.42346, "trades": 525, "taker_buy_base": 291503.5, "taker_buy_quote": 136512.24384 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4677, "high": 0.4681, "low": 0.4611, "close": 0.4641, "volume": 732823.7, "close_time": 1765007999999, "quote_volume": 339180.30805, "trades": 1147, "taker_buy_base": 96423.2, "taker_buy_quote": 44638.09324 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4638, "high": 0.4645, "low": 0.4618, "close": 0.4618, "volume": 44770.3, "close_time": 1765011599999, "quote_volume": 20743.27649, "trades": 186, "taker_buy_base": 35060.9, "taker_buy_quote": 16247.69712 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.4619, "high": 0.4652, "low": 0.4619, "close": 0.4647, "volume": 29620.2, "close_time": 1765015199999, "quote_volume": 13749.2842, "trades": 162, "taker_buy_base": 20485.8, "taker_buy_quote": 9509.70163 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4642, "high": 0.4653, "low": 0.4624, "close": 0.4628, "volume": 18471.8, "close_time": 1765018799999, "quote_volume": 8560.47671, "trades": 132, "taker_buy_base": 3678.8, "taker_buy_quote": 1706.00808 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4642, "high": 0.4652, "low": 0.4641, "close": 0.4651, "volume": 16112.4, "close_time": 1765022399999, "quote_volume": 7486.32494, "trades": 30, "taker_buy_base": 15599.8, "taker_buy_quote": 7248.37471 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4648, "high": 0.4666, "low": 0.4644, "close": 0.4659, "volume": 13908.2, "close_time": 1765025999999, "quote_volume": 6479.43842, "trades": 80, "taker_buy_base": 11060.3, "taker_buy_quote": 5152.85126 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4659, "high": 0.4673, "low": 0.4646, "close": 0.4663, "volume": 17528.7, "close_time": 1765029599999, "quote_volume": 8160.36927, "trades": 180, "taker_buy_base": 12191.7, "taker_buy_quote": 5673.95838 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4659, "high": 0.4708, "low": 0.4654, "close": 0.4693, "volume": 120834.4, "close_time": 1765033199999, "quote_volume": 56528.83677, "trades": 250, "taker_buy_base": 57526.9, "taker_buy_quote": 26908.26645 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4681, "high": 0.4684, "low": 0.4653, "close": 0.4656, "volume": 57949.7, "close_time": 1765036799999, "quote_volume": 27067.19996, "trades": 133, "taker_buy_base": 26741.5, "taker_buy_quote": 12487.41957 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4658, "high": 0.4685, "low": 0.4658, "close": 0.4667, "volume": 23814.3, "close_time": 1765040399999, "quote_volume": 11132.86814, "trades": 71, "taker_buy_base": 18775.0, "taker_buy_quote": 8776.62639 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4666, "high": 0.4681, "low": 0.4662, "close": 0.467, "volume": 21349.5, "close_time": 1765043999999, "quote_volume": 9966.73498, "trades": 69, "taker_buy_base": 7579.9, "taker_buy_quote": 3539.14813 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4673, "high": 0.4694, "low": 0.4667, "close": 0.4673, "volume": 42136.1, "close_time": 1765047599999, "quote_volume": 19717.76972, "trades": 198, "taker_buy_base": 26637.9, "taker_buy_quote": 12457.69634 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.4673, "high": 0.468, "low": 0.464, "close": 0.4646, "volume": 74245.1, "close_time": 1765051199999, "quote_volume": 34560.14828, "trades": 232, "taker_buy_base": 32440.8, "taker_buy_quote": 15081.14451 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4658, "high": 0.4668, "low": 0.4652, "close": 0.4667, "volume": 17319.5, "close_time": 1765054799999, "quote_volume": 8067.78537, "trades": 93, "taker_buy_base": 10399.4, "taker_buy_quote": 4845.27768 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.4662, "high": 0.4704, "low": 0.466, "close": 0.4681, "volume": 36116.0, "close_time": 1765058399999, "quote_volume": 16894.1731, "trades": 453, "taker_buy_base": 21918.3, "taker_buy_quote": 10253.59373 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.468, "high": 0.4697, "low": 0.4663, "close": 0.4668, "volume": 14118.1, "close_time": 1765061999999, "quote_volume": 6603.72554, "trades": 383, "taker_buy_base": 7269.5, "taker_buy_quote": 3401.36919 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.4665, "high": 0.4684, "low": 0.465, "close": 0.4681, "volume": 24429.3, "close_time": 1765065599999, "quote_volume": 11415.5209, "trades": 309, "taker_buy_base": 19832.7, "taker_buy_quote": 9272.75761 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4681, "high": 0.4706, "low": 0.4678, "close": 0.4703, "volume": 88675.3, "close_time": 1765069199999, "quote_volume": 41563.70959, "trades": 515, "taker_buy_base": 25406.7, "taker_buy_quote": 11897.00786 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.4701, "high": 0.4704, "low": 0.4683, "close": 0.4683, "volume": 43636.9, "close_time": 1765072799999, "quote_volume": 20501.83271, "trades": 210, "taker_buy_base": 32035.7, "taker_buy_quote": 15054.82712 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.4685, "high": 0.4696, "low": 0.4678, "close": 0.4696, "volume": 5503.9, "close_time": 1765076399999, "quote_volume": 2580.21796, "trades": 79, "taker_buy_base": 1399.9, "taker_buy_quote": 656.1252 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4694, "high": 0.4696, "low": 0.4682, "close": 0.4694, "volume": 15005.4, "close_time": 1765079999999, "quote_volume": 7036.87713, "trades": 49, "taker_buy_base": 13830.1, "taker_buy_quote": 6485.56551 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4696, "high": 0.4696, "low": 0.4669, "close": 0.4671, "volume": 8651.6, "close_time": 1765083599999, "quote_volume": 4049.07122, "trades": 39, "taker_buy_base": 4243.9, "taker_buy_quote": 1984.23825 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4671, "high": 0.4678, "low": 0.4664, "close": 0.4667, "volume": 13739.1, "close_time": 1765087199999, "quote_volume": 6417.46788, "trades": 44, "taker_buy_base": 7550.3, "taker_buy_quote": 3528.07344 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.4665, "high": 0.4678, "low": 0.4663, "close": 0.4676, "volume": 12230.5, "close_time": 1765090799999, "quote_volume": 5710.82541, "trades": 54, "taker_buy_base": 1977.8, "taker_buy_quote": 924.03839 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4674, "high": 0.4676, "low": 0.4637, "close": 0.4656, "volume": 28559.5, "close_time": 1765094399999, "quote_volume": 13272.08111, "trades": 84, "taker_buy_base": 10916.0, "taker_buy_quote": 5068.69806 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4655, "high": 0.4657, "low": 0.4631, "close": 0.4643, "volume": 24304.1, "close_time": 1765097999999, "quote_volume": 11285.38994, "trades": 110, "taker_buy_base": 10627.9, "taker_buy_quote": 4928.17524 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.4646, "high": 0.4648, "low": 0.4593, "close": 0.4597, "volume": 96164.5, "close_time": 1765101599999, "quote_volume": 44546.31235, "trades": 137, "taker_buy_base": 45379.9, "taker_buy_quote": 21027.44994 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4596, "high": 0.4616, "low": 0.4594, "close": 0.4601, "volume": 41410.3, "close_time": 1765105199999, "quote_volume": 19069.84243, "trades": 108, "taker_buy_base": 22675.3, "taker_buy_quote": 10447.71246 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.46, "high": 0.4609, "low": 0.4599, "close": 0.4603, "volume": 11361.0, "close_time": 1765108799999, "quote_volume": 5228.35221, "trades": 63, "taker_buy_base": 3261.7, "taker_buy_quote": 1501.22359 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4603, "high": 0.4636, "low": 0.4602, "close": 0.4625, "volume": 28005.6, "close_time": 1765112399999, "quote_volume": 12931.59176, "trades": 57, "taker_buy_base": 21701.2, "taker_buy_quote": 10021.49662 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.463, "high": 0.463, "low": 0.458, "close": 0.4583, "volume": 35133.0, "close_time": 1765115999999, "quote_volume": 16150.82273, "trades": 260, "taker_buy_base": 17576.5, "taker_buy_quote": 8083.01869 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4582, "high": 0.4588, "low": 0.4466, "close": 0.4485, "volume": 891974.1, "close_time": 1765119599999, "quote_volume": 403575.99543, "trades": 884, "taker_buy_base": 441506.0, "taker_buy_quote": 200157.2922 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4485, "high": 0.4615, "low": 0.4481, "close": 0.4609, "volume": 1267412.5, "close_time": 1765123199999, "quote_volume": 577165.56881, "trades": 1879, "taker_buy_base": 773130.7, "taker_buy_quote": 352439.28202 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4612, "high": 0.4612, "low": 0.4566, "close": 0.4599, "volume": 109635.0, "close_time": 1765126799999, "quote_volume": 50289.88609, "trades": 635, "taker_buy_base": 65901.9, "taker_buy_quote": 30207.22143 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.4609, "high": 0.4724, "low": 0.4586, "close": 0.4716, "volume": 501415.7, "close_time": 1765130399999, "quote_volume": 234216.36763, "trades": 1055, "taker_buy_base": 81273.2, "taker_buy_quote": 37919.05671 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4724, "high": 0.4784, "low": 0.4722, "close": 0.4744, "volume": 479778.2, "close_time": 1765133999999, "quote_volume": 227680.40282, "trades": 661, "taker_buy_base": 348279.7, "taker_buy_quote": 165161.53556 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4752, "high": 0.4752, "low": 0.4717, "close": 0.4728, "volume": 670135.3, "close_time": 1765137599999, "quote_volume": 317418.27723, "trades": 761, "taker_buy_base": 294706.7, "taker_buy_quote": 139387.20607 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4728, "high": 0.4741, "low": 0.4721, "close": 0.4738, "volume": 141711.9, "close_time": 1765141199999, "quote_volume": 67005.69557, "trades": 151, "taker_buy_base": 96887.1, "taker_buy_quote": 45810.61072 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4731, "high": 0.4732, "low": 0.4601, "close": 0.462, "volume": 48225.6, "close_time": 1765144799999, "quote_volume": 22517.86075, "trades": 220, "taker_buy_base": 16445.1, "taker_buy_quote": 7707.16573 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.4625, "high": 0.4625, "low": 0.451, "close": 0.4554, "volume": 35869.0, "close_time": 1765148399999, "quote_volume": 16379.37932, "trades": 235, "taker_buy_base": 17091.6, "taker_buy_quote": 7827.75366 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4556, "high": 0.4564, "low": 0.4532, "close": 0.4564, "volume": 26139.5, "close_time": 1765151999999, "quote_volume": 11886.34583, "trades": 75, "taker_buy_base": 18507.1, "taker_buy_quote": 8414.38182 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.455, "high": 0.4593, "low": 0.4538, "close": 0.4556, "volume": 47697.2, "close_time": 1765155599999, "quote_volume": 21778.28814, "trades": 195, "taker_buy_base": 8980.5, "taker_buy_quote": 4100.62612 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4552, "high": 0.4665, "low": 0.4552, "close": 0.4603, "volume": 18945.2, "close_time": 1765159199999, "quote_volume": 8725.77243, "trades": 102, "taker_buy_base": 14193.6, "taker_buy_quote": 6533.51823 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.4601, "high": 0.4642, "low": 0.4571, "close": 0.4641, "volume": 12423.1, "close_time": 1765162799999, "quote_volume": 5707.55693, "trades": 147, "taker_buy_base": 9836.1, "taker_buy_quote": 4521.43257 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.464, "high": 0.465, "low": 0.4626, "close": 0.464, "volume": 9502.7, "close_time": 1765166399999, "quote_volume": 4400.26554, "trades": 116, "taker_buy_base": 2154.0, "taker_buy_quote": 998.89321 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4641, "high": 0.4687, "low": 0.464, "close": 0.4667, "volume": 22543.9, "close_time": 1765169999999, "quote_volume": 10506.17172, "trades": 169, "taker_buy_base": 12969.5, "taker_buy_quote": 6036.01196 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4669, "high": 0.468, "low": 0.4649, "close": 0.4673, "volume": 30451.4, "close_time": 1765173599999, "quote_volume": 14224.36004, "trades": 207, "taker_buy_base": 20886.0, "taker_buy_quote": 9757.86547 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4674, "high": 0.4707, "low": 0.4672, "close": 0.4693, "volume": 87621.8, "close_time": 1765177199999, "quote_volume": 41097.2637, "trades": 300, "taker_buy_base": 72195.2, "taker_buy_quote": 33867.63777 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.4689, "high": 0.471, "low": 0.4679, "close": 0.469, "volume": 61055.2, "close_time": 1765180799999, "quote_volume": 28651.53205, "trades": 136, "taker_buy_base": 34161.2, "taker_buy_quote": 16037.41158 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4694, "high": 0.4717, "low": 0.4681, "close": 0.4716, "volume": 178920.0, "close_time": 1765184399999, "quote_volume": 84232.79428, "trades": 629, "taker_buy_base": 33247.8, "taker_buy_quote": 15634.34237 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4716, "high": 0.4783, "low": 0.4716, "close": 0.4725, "volume": 267533.4, "close_time": 1765187999999, "quote_volume": 126653.46434, "trades": 499, "taker_buy_base": 37884.6, "taker_buy_quote": 17967.67319 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4725, "high": 0.4744, "low": 0.4722, "close": 0.4742, "volume": 52843.2, "close_time": 1765191599999, "quote_volume": 24981.74218, "trades": 233, "taker_buy_base": 17690.0, "taker_buy_quote": 8371.63553 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.4745, "high": 0.4747, "low": 0.4709, "close": 0.4715, "volume": 60995.3, "close_time": 1765195199999, "quote_volume": 28835.79132, "trades": 178, "taker_buy_base": 9948.0, "taker_buy_quote": 4705.67472 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4712, "high": 0.51, "low": 0.469, "close": 0.4976, "volume": 3368224.9, "close_time": 1765198799999, "quote_volume": 1672006.66037, "trades": 4903, "taker_buy_base": 1925631.9, "taker_buy_quote": 955619.3544 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.4972, "high": 0.5024, "low": 0.4798, "close": 0.4845, "volume": 1867612.8, "close_time": 1765202399999, "quote_volume": 919479.16885, "trades": 5311, "taker_buy_base": 967782.5, "taker_buy_quote": 475080.74392 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4849, "high": 0.4886, "low": 0.4811, "close": 0.4842, "volume": 1148837.8, "close_time": 1765205999999, "quote_volume": 556891.83997, "trades": 2374, "taker_buy_base": 568878.9, "taker_buy_quote": 276040.35098 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4849, "high": 0.4864, "low": 0.4735, "close": 0.478, "volume": 653053.8, "close_time": 1765209599999, "quote_volume": 312933.92428, "trades": 1630, "taker_buy_base": 201469.5, "taker_buy_quote": 96363.90548 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4775, "high": 0.4794, "low": 0.4722, "close": 0.4735, "volume": 452960.5, "close_time": 1765213199999, "quote_volume": 215566.0559, "trades": 1103, "taker_buy_base": 132569.9, "taker_buy_quote": 62821.91316 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.474, "high": 0.479, "low": 0.4726, "close": 0.4776, "volume": 35463.9, "close_time": 1765216799999, "quote_volume": 16865.8497, "trades": 177, "taker_buy_base": 22899.7, "taker_buy_quote": 10893.11758 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4782, "high": 0.4786, "low": 0.4692, "close": 0.4716, "volume": 158217.9, "close_time": 1765220399999, "quote_volume": 75220.48785, "trades": 586, "taker_buy_base": 77259.7, "taker_buy_quote": 36784.11922 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.4724, "high": 0.4762, "low": 0.4709, "close": 0.4745, "volume": 98478.4, "close_time": 1765223999999, "quote_volume": 46575.04271, "trades": 426, "taker_buy_base": 26048.6, "taker_buy_quote": 12318.26983 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4747, "high": 0.4817, "low": 0.4742, "close": 0.4794, "volume": 86503.1, "close_time": 1765227599999, "quote_volume": 41372.54387, "trades": 358, "taker_buy_base": 56547.5, "taker_buy_quote": 27029.51676 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4795, "high": 0.4843, "low": 0.479, "close": 0.4842, "volume": 104187.6, "close_time": 1765231199999, "quote_volume": 50166.41647, "trades": 265, "taker_buy_base": 42490.3, "taker_buy_quote": 20489.21119 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4832, "high": 0.4841, "low": 0.4812, "close": 0.4835, "volume": 57569.3, "close_time": 1765234799999, "quote_volume": 27796.58657, "trades": 185, "taker_buy_base": 16555.9, "taker_buy_quote": 7994.53839 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4836, "high": 0.4853, "low": 0.4817, "close": 0.4851, "volume": 84426.2, "close_time": 1765238399999, "quote_volume": 40822.1791, "trades": 241, "taker_buy_base": 54501.9, "taker_buy_quote": 26364.68349 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4851, "high": 0.4852, "low": 0.4782, "close": 0.4796, "volume": 80050.0, "close_time": 1765241999999, "quote_volume": 38548.87175, "trades": 368, "taker_buy_base": 22007.1, "taker_buy_quote": 10620.75583 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4797, "high": 0.4799, "low": 0.4749, "close": 0.4762, "volume": 54143.5, "close_time": 1765245599999, "quote_volume": 25878.09191, "trades": 259, "taker_buy_base": 15261.8, "taker_buy_quote": 7296.64531 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4765, "high": 0.4805, "low": 0.4754, "close": 0.4771, "volume": 26731.0, "close_time": 1765249199999, "quote_volume": 12780.34529, "trades": 183, "taker_buy_base": 21780.0, "taker_buy_quote": 10413.85508 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.477, "high": 0.4811, "low": 0.4739, "close": 0.4802, "volume": 83685.4, "close_time": 1765252799999, "quote_volume": 39964.01945, "trades": 270, "taker_buy_base": 68191.4, "taker_buy_quote": 32593.02777 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4803, "high": 0.4831, "low": 0.4762, "close": 0.4762, "volume": 125933.6, "close_time": 1765256399999, "quote_volume": 60277.07549, "trades": 588, "taker_buy_base": 39246.3, "taker_buy_quote": 18796.8578 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.4761, "high": 0.4782, "low": 0.473, "close": 0.474, "volume": 127150.5, "close_time": 1765259999999, "quote_volume": 60552.03968, "trades": 446, "taker_buy_base": 58345.4, "taker_buy_quote": 27805.58962 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.4739, "high": 0.4759, "low": 0.4721, "close": 0.4745, "volume": 76653.1, "close_time": 1765263599999, "quote_volume": 36364.78555, "trades": 261, "taker_buy_base": 61624.2, "taker_buy_quote": 29239.37459 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4743, "high": 0.48, "low": 0.4737, "close": 0.4787, "volume": 65047.3, "close_time": 1765267199999, "quote_volume": 31071.50663, "trades": 308, "taker_buy_base": 31343.0, "taker_buy_quote": 14997.07021 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4785, "high": 0.4793, "low": 0.4758, "close": 0.4766, "volume": 34309.1, "close_time": 1765270799999, "quote_volume": 16384.8387, "trades": 247, "taker_buy_base": 3216.0, "taker_buy_quote": 1535.72492 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4765, "high": 0.4772, "low": 0.4726, "close": 0.4745, "volume": 444649.7, "close_time": 1765274399999, "quote_volume": 211087.33484, "trades": 647, "taker_buy_base": 218910.8, "taker_buy_quote": 104101.66903 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4742, "high": 0.4779, "low": 0.4736, "close": 0.4768, "volume": 35798.4, "close_time": 1765277999999, "quote_volume": 17030.83268, "trades": 180, "taker_buy_base": 16895.3, "taker_buy_quote": 8047.02503 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.4769, "high": 0.4807, "low": 0.4764, "close": 0.4804, "volume": 72976.7, "close_time": 1765281599999, "quote_volume": 34909.48492, "trades": 189, "taker_buy_base": 46643.9, "taker_buy_quote": 22325.15885 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4807, "high": 0.4839, "low": 0.479, "close": 0.4827, "volume": 59510.2, "close_time": 1765285199999, "quote_volume": 28663.83376, "trades": 477, "taker_buy_base": 31103.5, "taker_buy_quote": 14990.8432 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4828, "high": 0.4842, "low": 0.48, "close": 0.4818, "volume": 479421.6, "close_time": 1765288799999, "quote_volume": 231466.98067, "trades": 1073, "taker_buy_base": 372318.6, "taker_buy_quote": 179799.07655 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4819, "high": 0.4845, "low": 0.4793, "close": 0.4816, "volume": 66434.2, "close_time": 1765292399999, "quote_volume": 32011.03444, "trades": 546, "taker_buy_base": 26196.7, "taker_buy_quote": 12622.13179 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.4815, "high": 0.4997, "low": 0.4808, "close": 0.4985, "volume": 148187.4, "close_time": 1765295999999, "quote_volume": 72584.83257, "trades": 1158, "taker_buy_base": 108886.5, "taker_buy_quote": 53399.65549 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4998, "high": 0.5141, "low": 0.4995, "close": 0.5132, "volume": 365128.5, "close_time": 1765299599999, "quote_volume": 185165.30756, "trades": 1939, "taker_buy_base": 188256.3, "taker_buy_quote": 95343.28669 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.5136, "high": 0.5202, "low": 0.5091, "close": 0.5125, "volume": 255322.5, "close_time": 1765303199999, "quote_volume": 131536.522, "trades": 1470, "taker_buy_base": 123345.7, "taker_buy_quote": 63669.28828 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.5135, "high": 0.5152, "low": 0.5117, "close": 0.5135, "volume": 72153.4, "close_time": 1765306799999, "quote_volume": 37088.12762, "trades": 491, "taker_buy_base": 29570.3, "taker_buy_quote": 15198.11534 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.512, "high": 0.512, "low": 0.5067, "close": 0.5081, "volume": 103856.3, "close_time": 1765310399999, "quote_volume": 52893.09255, "trades": 684, "taker_buy_base": 29091.6, "taker_buy_quote": 14816.10403 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.508, "high": 0.5086, "low": 0.4996, "close": 0.5024, "volume": 134723.1, "close_time": 1765313999999, "quote_volume": 67694.8989, "trades": 768, "taker_buy_base": 60723.0, "taker_buy_quote": 30515.28485 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.5029, "high": 0.5039, "low": 0.4937, "close": 0.4979, "volume": 94600.0, "close_time": 1765317599999, "quote_volume": 47261.55504, "trades": 788, "taker_buy_base": 47931.2, "taker_buy_quote": 23934.3049 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4985, "high": 0.503, "low": 0.498, "close": 0.5008, "volume": 26905.9, "close_time": 1765321199999, "quote_volume": 13457.98269, "trades": 180, "taker_buy_base": 14134.0, "taker_buy_quote": 7074.43655 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.501, "high": 0.5019, "low": 0.4992, "close": 0.4996, "volume": 109538.3, "close_time": 1765324799999, "quote_volume": 54839.66915, "trades": 291, "taker_buy_base": 35605.5, "taker_buy_quote": 17829.66255 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4998, "high": 0.5015, "low": 0.4948, "close": 0.4948, "volume": 59417.1, "close_time": 1765328399999, "quote_volume": 29519.23035, "trades": 325, "taker_buy_base": 44388.4, "taker_buy_quote": 22039.34198 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4951, "high": 0.4968, "low": 0.4931, "close": 0.4954, "volume": 22790.0, "close_time": 1765331999999, "quote_volume": 11280.92242, "trades": 220, "taker_buy_base": 5058.6, "taker_buy_quote": 2505.75271 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4949, "high": 0.4972, "low": 0.4936, "close": 0.4962, "volume": 31129.9, "close_time": 1765335599999, "quote_volume": 15445.68089, "trades": 125, "taker_buy_base": 20885.9, "taker_buy_quote": 10369.232 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4969, "high": 0.4986, "low": 0.4961, "close": 0.4976, "volume": 14661.8, "close_time": 1765339199999, "quote_volume": 7296.31628, "trades": 133, "taker_buy_base": 4519.7, "taker_buy_quote": 2247.40604 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4971, "high": 0.5016, "low": 0.4962, "close": 0.5, "volume": 15106.3, "close_time": 1765342799999, "quote_volume": 7548.31898, "trades": 208, "taker_buy_base": 10256.5, "taker_buy_quote": 5128.53881 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4998, "high": 0.5045, "low": 0.4997, "close": 0.5013, "volume": 131433.1, "close_time": 1765346399999, "quote_volume": 65915.81358, "trades": 357, "taker_buy_base": 61272.8, "taker_buy_quote": 30797.54596 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.5013, "high": 0.5013, "low": 0.4982, "close": 0.4987, "volume": 17580.2, "close_time": 1765349999999, "quote_volume": 8772.04477, "trades": 130, "taker_buy_base": 4232.2, "taker_buy_quote": 2114.40444 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.498, "high": 0.4986, "low": 0.495, "close": 0.496, "volume": 41573.2, "close_time": 1765353599999, "quote_volume": 20625.34399, "trades": 329, "taker_buy_base": 25779.9, "taker_buy_quote": 12786.71476 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4965, "high": 0.4972, "low": 0.494, "close": 0.4941, "volume": 53826.5, "close_time": 1765357199999, "quote_volume": 26650.9603, "trades": 222, "taker_buy_base": 13291.7, "taker_buy_quote": 6593.14703 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4942, "high": 0.4987, "low": 0.4924, "close": 0.4974, "volume": 120979.6, "close_time": 1765360799999, "quote_volume": 59773.38514, "trades": 339, "taker_buy_base": 63097.6, "taker_buy_quote": 31209.32029 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.497, "high": 0.501, "low": 0.4916, "close": 0.4923, "volume": 160414.4, "close_time": 1765364399999, "quote_volume": 79694.52441, "trades": 688, "taker_buy_base": 92993.9, "taker_buy_quote": 46288.02999 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4923, "high": 0.4937, "low": 0.4895, "close": 0.4915, "volume": 193954.9, "close_time": 1765367999999, "quote_volume": 95397.44839, "trades": 559, "taker_buy_base": 117734.6, "taker_buy_quote": 57932.07809 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4922, "high": 0.4938, "low": 0.4903, "close": 0.4936, "volume": 20893.1, "close_time": 1765371599999, "quote_volume": 10272.1716, "trades": 100, "taker_buy_base": 10095.6, "taker_buy_quote": 4968.56922 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4934, "high": 0.495, "low": 0.4925, "close": 0.4935, "volume": 45801.7, "close_time": 1765375199999, "quote_volume": 22612.15826, "trades": 219, "taker_buy_base": 29758.1, "taker_buy_quote": 14689.38111 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4939, "high": 0.4948, "low": 0.4912, "close": 0.4939, "volume": 34439.3, "close_time": 1765378799999, "quote_volume": 16983.01109, "trades": 365, "taker_buy_base": 21667.7, "taker_buy_quote": 10689.51555 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4939, "high": 0.4963, "low": 0.4901, "close": 0.4915, "volume": 71236.6, "close_time": 1765382399999, "quote_volume": 35184.95874, "trades": 436, "taker_buy_base": 27835.3, "taker_buy_quote": 13724.90896 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4919, "high": 0.4974, "low": 0.4911, "close": 0.4944, "volume": 176442.7, "close_time": 1765385999999, "quote_volume": 87294.0746, "trades": 602, "taker_buy_base": 147278.9, "taker_buy_quote": 72872.43898 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4942, "high": 0.5, "low": 0.494, "close": 0.4964, "volume": 181736.9, "close_time": 1765389599999, "quote_volume": 90475.6916, "trades": 408, "taker_buy_base": 39905.8, "taker_buy_quote": 19876.27672 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4964, "high": 0.505, "low": 0.4947, "close": 0.4989, "volume": 76829.4, "close_time": 1765393199999, "quote_volume": 38414.89008, "trades": 536, "taker_buy_base": 53799.7, "taker_buy_quote": 26907.64119 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4996, "high": 0.508, "low": 0.4938, "close": 0.5042, "volume": 895548.9, "close_time": 1765396799999, "quote_volume": 450439.90488, "trades": 4196, "taker_buy_base": 266346.4, "taker_buy_quote": 134001.03523 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.5046, "high": 0.5164, "low": 0.4978, "close": 0.4991, "volume": 806306.4, "close_time": 1765400399999, "quote_volume": 405863.83231, "trades": 2510, "taker_buy_base": 533945.7, "taker_buy_quote": 267863.84413 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4984, "high": 0.502, "low": 0.4923, "close": 0.4937, "volume": 893584.2, "close_time": 1765403999999, "quote_volume": 445268.23289, "trades": 2065, "taker_buy_base": 462100.7, "taker_buy_quote": 229410.22214 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4934, "high": 0.4963, "low": 0.4878, "close": 0.496, "volume": 92047.1, "close_time": 1765407599999, "quote_volume": 45306.21351, "trades": 705, "taker_buy_base": 29934.9, "taker_buy_quote": 14770.0368 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.496, "high": 0.4961, "low": 0.4895, "close": 0.4898, "volume": 18100.1, "close_time": 1765411199999, "quote_volume": 8940.36378, "trades": 178, "taker_buy_base": 2529.3, "taker_buy_quote": 1247.3447 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4894, "high": 0.4904, "low": 0.4793, "close": 0.4804, "volume": 54595.7, "close_time": 1765414799999, "quote_volume": 26445.30512, "trades": 678, "taker_buy_base": 17485.4, "taker_buy_quote": 8492.49972 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.4804, "high": 0.4805, "low": 0.4748, "close": 0.4756, "volume": 39583.9, "close_time": 1765418399999, "quote_volume": 18893.44103, "trades": 641, "taker_buy_base": 12461.4, "taker_buy_quote": 5956.96322 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.475, "high": 0.4753, "low": 0.4695, "close": 0.47, "volume": 211844.6, "close_time": 1765421999999, "quote_volume": 100231.53557, "trades": 1142, "taker_buy_base": 46960.7, "taker_buy_quote": 22167.86798 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.4702, "high": 0.4706, "low": 0.4645, "close": 0.4658, "volume": 162943.4, "close_time": 1765425599999, "quote_volume": 76040.4295, "trades": 493, "taker_buy_base": 96612.7, "taker_buy_quote": 45090.06951 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4655, "high": 0.4726, "low": 0.4644, "close": 0.4717, "volume": 48838.5, "close_time": 1765429199999, "quote_volume": 22906.52178, "trades": 680, "taker_buy_base": 37786.8, "taker_buy_quote": 17729.63853 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4717, "high": 0.4717, "low": 0.469, "close": 0.4711, "volume": 106673.4, "close_time": 1765432799999, "quote_volume": 50138.97566, "trades": 631, "taker_buy_base": 19805.2, "taker_buy_quote": 9305.40008 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4708, "high": 0.4728, "low": 0.4684, "close": 0.4707, "volume": 454449.6, "close_time": 1765436399999, "quote_volume": 213987.35976, "trades": 908, "taker_buy_base": 91674.7, "taker_buy_quote": 43188.4112 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4705, "high": 0.4708, "low": 0.467, "close": 0.4683, "volume": 72414.2, "close_time": 1765439999999, "quote_volume": 33893.60092, "trades": 379, "taker_buy_base": 27761.4, "taker_buy_quote": 12975.24155 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4682, "high": 0.4682, "low": 0.465, "close": 0.4667, "volume": 32322.2, "close_time": 1765443599999, "quote_volume": 15071.10092, "trades": 426, "taker_buy_base": 11474.9, "taker_buy_quote": 5348.82625 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4668, "high": 0.4693, "low": 0.466, "close": 0.466, "volume": 105790.8, "close_time": 1765447199999, "quote_volume": 49411.19157, "trades": 322, "taker_buy_base": 56469.3, "taker_buy_quote": 26368.72181 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4665, "high": 0.4672, "low": 0.4648, "close": 0.4665, "volume": 7940.5, "close_time": 1765450799999, "quote_volume": 3699.91616, "trades": 95, "taker_buy_base": 6228.6, "taker_buy_quote": 2902.7154 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4663, "high": 0.469, "low": 0.4659, "close": 0.4671, "volume": 48461.4, "close_time": 1765454399999, "quote_volume": 22630.12898, "trades": 411, "taker_buy_base": 7066.2, "taker_buy_quote": 3305.87385 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4671, "high": 0.4701, "low": 0.466, "close": 0.4688, "volume": 27224.7, "close_time": 1765457999999, "quote_volume": 12742.42157, "trades": 311, "taker_buy_base": 10207.3, "taker_buy_quote": 4770.53957 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.4689, "high": 0.4703, "low": 0.4676, "close": 0.4682, "volume": 16332.7, "close_time": 1765461599999, "quote_volume": 7655.318, "trades": 108, "taker_buy_base": 4909.7, "taker_buy_quote": 2305.4742 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4681, "high": 0.4689, "low": 0.4616, "close": 0.4639, "volume": 81521.4, "close_time": 1765465199999, "quote_volume": 37887.22159, "trades": 748, "taker_buy_base": 44250.4, "taker_buy_quote": 20550.8792 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.4628, "high": 0.4701, "low": 0.4619, "close": 0.4653, "volume": 41210.2, "close_time": 1765468799999, "quote_volume": 19201.20389, "trades": 537, "taker_buy_base": 17335.7, "taker_buy_quote": 8090.70279 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4659, "high": 0.4667, "low": 0.4604, "close": 0.4621, "volume": 66267.6, "close_time": 1765472399999, "quote_volume": 30656.12633, "trades": 505, "taker_buy_base": 26776.0, "taker_buy_quote": 12391.79499 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.4625, "high": 0.4665, "low": 0.4618, "close": 0.4624, "volume": 35210.8, "close_time": 1765475999999, "quote_volume": 16353.08884, "trades": 356, "taker_buy_base": 24686.0, "taker_buy_quote": 11467.67582 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.4617, "high": 0.4683, "low": 0.4609, "close": 0.4636, "volume": 80820.7, "close_time": 1765479599999, "quote_volume": 37503.9826, "trades": 464, "taker_buy_base": 49123.7, "taker_buy_quote": 22796.31157 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4641, "high": 0.4702, "low": 0.4628, "close": 0.4652, "volume": 110433.1, "close_time": 1765483199999, "quote_volume": 51551.29395, "trades": 942, "taker_buy_base": 48419.2, "taker_buy_quote": 22612.8265 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4652, "high": 0.4728, "low": 0.4646, "close": 0.4724, "volume": 97440.4, "close_time": 1765486799999, "quote_volume": 45608.19412, "trades": 567, "taker_buy_base": 48217.9, "taker_buy_quote": 22606.21955 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4735, "high": 0.4827, "low": 0.4716, "close": 0.4781, "volume": 501918.9, "close_time": 1765490399999, "quote_volume": 240466.94211, "trades": 1876, "taker_buy_base": 437535.5, "taker_buy_quote": 209622.88175 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4801, "high": 0.4803, "low": 0.4726, "close": 0.4733, "volume": 28299.4, "close_time": 1765493999999, "quote_volume": 13474.43647, "trades": 199, "taker_buy_base": 7937.7, "taker_buy_quote": 3778.96381 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.4738, "high": 0.4755, "low": 0.4705, "close": 0.4735, "volume": 39082.3, "close_time": 1765497599999, "quote_volume": 18451.15696, "trades": 228, "taker_buy_base": 13212.4, "taker_buy_quote": 6252.88272 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4741, "high": 0.4777, "low": 0.4681, "close": 0.4681, "volume": 30618.1, "close_time": 1765501199999, "quote_volume": 14480.79808, "trades": 342, "taker_buy_base": 11002.8, "taker_buy_quote": 5220.03487 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4691, "high": 0.4763, "low": 0.4691, "close": 0.4737, "volume": 31303.6, "close_time": 1765504799999, "quote_volume": 14770.14697, "trades": 314, "taker_buy_base": 26668.5, "taker_buy_quote": 12577.13856 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4743, "high": 0.4797, "low": 0.4738, "close": 0.4784, "volume": 33921.2, "close_time": 1765508399999, "quote_volume": 16234.0202, "trades": 339, "taker_buy_base": 21692.3, "taker_buy_quote": 10386.0715 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4787, "high": 0.4792, "low": 0.4738, "close": 0.4741, "volume": 40732.0, "close_time": 1765511999999, "quote_volume": 19379.1895, "trades": 445, "taker_buy_base": 10490.8, "taker_buy_quote": 4991.49821 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4743, "high": 0.4743, "low": 0.4722, "close": 0.473, "volume": 24177.8, "close_time": 1765515599999, "quote_volume": 11440.40724, "trades": 185, "taker_buy_base": 13521.1, "taker_buy_quote": 6397.9235 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4733, "high": 0.4765, "low": 0.4715, "close": 0.4761, "volume": 26576.5, "close_time": 1765519199999, "quote_volume": 12634.0181, "trades": 200, "taker_buy_base": 8277.8, "taker_buy_quote": 3931.01151 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4768, "high": 0.4793, "low": 0.4748, "close": 0.4759, "volume": 24609.4, "close_time": 1765522799999, "quote_volume": 11739.33485, "trades": 221, "taker_buy_base": 16530.6, "taker_buy_quote": 7892.19166 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4747, "high": 0.4766, "low": 0.4745, "close": 0.475, "volume": 16883.9, "close_time": 1765526399999, "quote_volume": 8028.08404, "trades": 197, "taker_buy_base": 11024.5, "taker_buy_quote": 5245.38484 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.475, "high": 0.4752, "low": 0.4718, "close": 0.4735, "volume": 10161.9, "close_time": 1765529999999, "quote_volume": 4815.74255, "trades": 152, "taker_buy_base": 5024.1, "taker_buy_quote": 2383.67704 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.474, "high": 0.4779, "low": 0.4728, "close": 0.4777, "volume": 18781.2, "close_time": 1765533599999, "quote_volume": 8914.61625, "trades": 196, "taker_buy_base": 7247.6, "taker_buy_quote": 3449.31856 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4777, "high": 0.4798, "low": 0.4769, "close": 0.4776, "volume": 46988.7, "close_time": 1765537199999, "quote_volume": 22466.53332, "trades": 294, "taker_buy_base": 10557.4, "taker_buy_quote": 5057.06316 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4769, "high": 0.4775, "low": 0.4758, "close": 0.4765, "volume": 54716.8, "close_time": 1765540799999, "quote_volume": 26090.7982, "trades": 149, "taker_buy_base": 46059.6, "taker_buy_quote": 21968.15735 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4765, "high": 0.4784, "low": 0.4749, "close": 0.4783, "volume": 30643.4, "close_time": 1765544399999, "quote_volume": 14594.73432, "trades": 205, "taker_buy_base": 18010.8, "taker_buy_quote": 8583.21383 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4782, "high": 0.4791, "low": 0.4765, "close": 0.4775, "volume": 37320.9, "close_time": 1765547999999, "quote_volume": 17821.40002, "trades": 427, "taker_buy_base": 16717.1, "taker_buy_quote": 7985.99679 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4775, "high": 0.4793, "low": 0.4747, "close": 0.4775, "volume": 142160.7, "close_time": 1765551599999, "quote_volume": 67860.42597, "trades": 731, "taker_buy_base": 65482.6, "taker_buy_quote": 31273.13071 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.4761, "high": 0.4761, "low": 0.4542, "close": 0.4564, "volume": 384047.8, "close_time": 1765555199999, "quote_volume": 178010.53215, "trades": 2643, "taker_buy_base": 134389.1, "taker_buy_quote": 62190.43043 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4563, "high": 0.4572, "low": 0.449, "close": 0.4521, "volume": 249590.3, "close_time": 1765558799999, "quote_volume": 113009.87607, "trades": 1744, "taker_buy_base": 126680.3, "taker_buy_quote": 57387.68843 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.4521, "high": 0.4582, "low": 0.4521, "close": 0.4539, "volume": 94711.5, "close_time": 1765562399999, "quote_volume": 43091.0166, "trades": 505, "taker_buy_base": 61286.4, "taker_buy_quote": 27885.01537 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.4544, "high": 0.4605, "low": 0.4542, "close": 0.4578, "volume": 37754.0, "close_time": 1765565999999, "quote_volume": 17264.64585, "trades": 233, "taker_buy_base": 20879.6, "taker_buy_quote": 9547.24235 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4574, "high": 0.4574, "low": 0.4543, "close": 0.4561, "volume": 34567.8, "close_time": 1765569599999, "quote_volume": 15761.1355, "trades": 156, "taker_buy_base": 16953.4, "taker_buy_quote": 7725.10979 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4559, "high": 0.4569, "low": 0.4542, "close": 0.4553, "volume": 453613.4, "close_time": 1765573199999, "quote_volume": 206428.82509, "trades": 1025, "taker_buy_base": 28814.3, "taker_buy_quote": 13126.02077 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.4551, "high": 0.459, "low": 0.4551, "close": 0.4575, "volume": 12911.6, "close_time": 1765576799999, "quote_volume": 5908.54483, "trades": 67, "taker_buy_base": 7809.5, "taker_buy_quote": 3575.47621 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.4575, "high": 0.4602, "low": 0.4574, "close": 0.4594, "volume": 8310.0, "close_time": 1765580399999, "quote_volume": 3815.26452, "trades": 80, "taker_buy_base": 6081.2, "taker_buy_quote": 2791.76923 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.4593, "high": 0.46, "low": 0.4582, "close": 0.4582, "volume": 10723.9, "close_time": 1765583999999, "quote_volume": 4919.76614, "trades": 68, "taker_buy_base": 2327.1, "taker_buy_quote": 1069.1815 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4589, "high": 0.4608, "low": 0.4588, "close": 0.4596, "volume": 6759.5, "close_time": 1765587599999, "quote_volume": 3106.03858, "trades": 74, "taker_buy_base": 1668.3, "taker_buy_quote": 767.00532 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4603, "high": 0.4609, "low": 0.4596, "close": 0.4605, "volume": 4456.5, "close_time": 1765591199999, "quote_volume": 2051.283, "trades": 51, "taker_buy_base": 1882.5, "taker_buy_quote": 866.64333 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4615, "high": 0.4626, "low": 0.4611, "close": 0.4611, "volume": 10433.7, "close_time": 1765594799999, "quote_volume": 4818.99877, "trades": 74, "taker_buy_base": 3749.7, "taker_buy_quote": 1732.36192 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.461, "high": 0.4634, "low": 0.4601, "close": 0.4623, "volume": 10066.1, "close_time": 1765598399999, "quote_volume": 4653.86368, "trades": 63, "taker_buy_base": 7396.6, "taker_buy_quote": 3419.97337 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4624, "high": 0.4626, "low": 0.4616, "close": 0.4621, "volume": 1497.2, "close_time": 1765601999999, "quote_volume": 691.86839, "trades": 18, "taker_buy_base": 1306.9, "taker_buy_quote": 604.02591 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.4616, "high": 0.4622, "low": 0.4597, "close": 0.4603, "volume": 4271.9, "close_time": 1765605599999, "quote_volume": 1966.65747, "trades": 39, "taker_buy_base": 2088.9, "taker_buy_quote": 962.64766 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4583, "close": 0.4593, "volume": 17382.4, "close_time": 1765609199999, "quote_volume": 7976.15389, "trades": 82, "taker_buy_base": 11778.4, "taker_buy_quote": 5406.47321 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4594, "high": 0.4615, "low": 0.4594, "close": 0.4613, "volume": 13479.4, "close_time": 1765612799999, "quote_volume": 6206.14294, "trades": 58, "taker_buy_base": 2357.2, "taker_buy_quote": 1085.12967 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4612, "high": 0.4654, "low": 0.4612, "close": 0.4633, "volume": 94878.8, "close_time": 1765616399999, "quote_volume": 43904.13075, "trades": 238, "taker_buy_base": 49088.5, "taker_buy_quote": 22713.46419 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4632, "high": 0.4639, "low": 0.4622, "close": 0.4624, "volume": 38181.4, "close_time": 1765619999999, "quote_volume": 17683.33558, "trades": 166, "taker_buy_base": 15282.8, "taker_buy_quote": 7077.60631 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4623, "high": 0.4644, "low": 0.4623, "close": 0.4636, "volume": 3531.3, "close_time": 1765623599999, "quote_volume": 1636.41314, "trades": 42, "taker_buy_base": 1827.0, "taker_buy_quote": 846.15353 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4637, "high": 0.4639, "low": 0.4617, "close": 0.4622, "volume": 10430.6, "close_time": 1765627199999, "quote_volume": 4827.25788, "trades": 68, "taker_buy_base": 6196.0, "taker_buy_quote": 2868.56156 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4629, "high": 0.4637, "low": 0.4614, "close": 0.4627, "volume": 7574.6, "close_time": 1765630799999, "quote_volume": 3504.93808, "trades": 75, "taker_buy_base": 4181.5, "taker_buy_quote": 1934.75441 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4628, "high": 0.4635, "low": 0.4614, "close": 0.4627, "volume": 7706.5, "close_time": 1765634399999, "quote_volume": 3564.25156, "trades": 127, "taker_buy_base": 4065.3, "taker_buy_quote": 1880.79767 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4629, "high": 0.4629, "low": 0.4602, "close": 0.4615, "volume": 52537.5, "close_time": 1765637999999, "quote_volume": 24245.42375, "trades": 234, "taker_buy_base": 29370.0, "taker_buy_quote": 13552.56162 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4615, "high": 0.4647, "low": 0.4615, "close": 0.4633, "volume": 18695.4, "close_time": 1765641599999, "quote_volume": 8656.43944, "trades": 132, "taker_buy_base": 6701.1, "taker_buy_quote": 3099.63787 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4631, "high": 0.4644, "low": 0.4625, "close": 0.4635, "volume": 84752.1, "close_time": 1765645199999, "quote_volume": 39229.72594, "trades": 229, "taker_buy_base": 45315.5, "taker_buy_quote": 20984.97012 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4632, "high": 0.4632, "low": 0.4615, "close": 0.4621, "volume": 9756.3, "close_time": 1765648799999, "quote_volume": 4508.91938, "trades": 81, "taker_buy_base": 3469.9, "taker_buy_quote": 1604.49603 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4622, "high": 0.4635, "low": 0.4619, "close": 0.4623, "volume": 48846.0, "close_time": 1765652399999, "quote_volume": 22615.7952, "trades": 137, "taker_buy_base": 46141.6, "taker_buy_quote": 21364.87959 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.4624, "high": 0.4642, "low": 0.4624, "close": 0.4632, "volume": 9460.5, "close_time": 1765655999999, "quote_volume": 4384.35882, "trades": 88, "taker_buy_base": 4425.7, "taker_buy_quote": 2051.97692 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4634, "high": 0.4637, "low": 0.4618, "close": 0.4619, "volume": 17159.5, "close_time": 1765659599999, "quote_volume": 7948.4032, "trades": 95, "taker_buy_base": 13000.7, "taker_buy_quote": 6022.49707 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4617, "high": 0.4622, "low": 0.459, "close": 0.4619, "volume": 83894.5, "close_time": 1765663199999, "quote_volume": 38647.37536, "trades": 257, "taker_buy_base": 33991.4, "taker_buy_quote": 15678.34393 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.4622, "high": 0.4631, "low": 0.4609, "close": 0.4631, "volume": 36720.9, "close_time": 1765666799999, "quote_volume": 16976.25378, "trades": 294, "taker_buy_base": 27900.7, "taker_buy_quote": 12900.98668 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4625, "high": 0.4638, "low": 0.462, "close": 0.4634, "volume": 11230.7, "close_time": 1765670399999, "quote_volume": 5200.0249, "trades": 82, "taker_buy_base": 4917.3, "taker_buy_quote": 2277.4146 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4633, "high": 0.4637, "low": 0.4617, "close": 0.4627, "volume": 8556.0, "close_time": 1765673999999, "quote_volume": 3959.02408, "trades": 113, "taker_buy_base": 4148.4, "taker_buy_quote": 1920.35565 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.4626, "high": 0.4641, "low": 0.4621, "close": 0.4627, "volume": 7787.2, "close_time": 1765677599999, "quote_volume": 3605.90559, "trades": 142, "taker_buy_base": 2922.1, "taker_buy_quote": 1353.5276 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4627, "high": 0.4653, "low": 0.4626, "close": 0.4647, "volume": 10603.0, "close_time": 1765681199999, "quote_volume": 4924.0076, "trades": 116, "taker_buy_base": 3694.9, "taker_buy_quote": 1715.80735 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4645, "high": 0.466, "low": 0.4639, "close": 0.4641, "volume": 6650.5, "close_time": 1765684799999, "quote_volume": 3091.71103, "trades": 96, "taker_buy_base": 3419.4, "taker_buy_quote": 1590.87647 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4641, "high": 0.4645, "low": 0.461, "close": 0.4612, "volume": 18160.5, "close_time": 1765688399999, "quote_volume": 8388.33164, "trades": 136, "taker_buy_base": 4235.4, "taker_buy_quote": 1963.55568 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4611, "high": 0.4614, "low": 0.459, "close": 0.4607, "volume": 19101.2, "close_time": 1765691999999, "quote_volume": 8790.26071, "trades": 198, "taker_buy_base": 8548.1, "taker_buy_quote": 3935.02248 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4603, "high": 0.4606, "low": 0.4593, "close": 0.46, "volume": 5866.3, "close_time": 1765695599999, "quote_volume": 2699.1009, "trades": 42, "taker_buy_base": 2644.2, "taker_buy_quote": 1217.2193 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4601, "high": 0.4612, "low": 0.4601, "close": 0.4612, "volume": 20562.8, "close_time": 1765699199999, "quote_volume": 9471.19884, "trades": 73, "taker_buy_base": 855.3, "taker_buy_quote": 393.91793 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4613, "high": 0.462, "low": 0.4596, "close": 0.4596, "volume": 8459.8, "close_time": 1765702799999, "quote_volume": 3891.70334, "trades": 38, "taker_buy_base": 2064.9, "taker_buy_quote": 950.30042 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4594, "high": 0.4598, "low": 0.4582, "close": 0.4593, "volume": 28002.5, "close_time": 1765706399999, "quote_volume": 12855.59256, "trades": 71, "taker_buy_base": 2487.6, "taker_buy_quote": 1141.99013 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4596, "high": 0.4596, "low": 0.4561, "close": 0.4577, "volume": 121168.1, "close_time": 1765709999999, "quote_volume": 55446.25426, "trades": 252, "taker_buy_base": 72787.0, "taker_buy_quote": 33306.76889 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.4574, "high": 0.458, "low": 0.4495, "close": 0.4542, "volume": 243839.7, "close_time": 1765713599999, "quote_volume": 110829.73574, "trades": 729, "taker_buy_base": 54348.9, "taker_buy_quote": 24691.4406 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4541, "high": 0.4568, "low": 0.4516, "close": 0.4554, "volume": 62167.3, "close_time": 1765717199999, "quote_volume": 28284.02711, "trades": 213, "taker_buy_base": 43771.9, "taker_buy_quote": 19917.30193 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4552, "high": 0.4552, "low": 0.4534, "close": 0.4551, "volume": 51125.2, "close_time": 1765720799999, "quote_volume": 23204.52118, "trades": 106, "taker_buy_base": 12079.9, "taker_buy_quote": 5482.40356 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4554, "high": 0.4558, "low": 0.449, "close": 0.4507, "volume": 40259.2, "close_time": 1765724399999, "quote_volume": 18269.53394, "trades": 202, "taker_buy_base": 13061.6, "taker_buy_quote": 5915.7984 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.4503, "high": 0.4513, "low": 0.4489, "close": 0.4504, "volume": 35354.5, "close_time": 1765727999999, "quote_volume": 15919.47828, "trades": 131, "taker_buy_base": 19170.5, "taker_buy_quote": 8633.52384 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.45, "high": 0.4527, "low": 0.4497, "close": 0.4509, "volume": 36033.8, "close_time": 1765731599999, "quote_volume": 16251.64281, "trades": 152, "taker_buy_base": 21350.0, "taker_buy_quote": 9628.89946 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.4509, "high": 0.4516, "low": 0.447, "close": 0.4478, "volume": 87178.1, "close_time": 1765735199999, "quote_volume": 39067.12358, "trades": 324, "taker_buy_base": 55473.6, "taker_buy_quote": 24863.37056 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.4474, "high": 0.4506, "low": 0.4473, "close": 0.4494, "volume": 30502.1, "close_time": 1765738799999, "quote_volume": 13698.68383, "trades": 160, "taker_buy_base": 19468.6, "taker_buy_quote": 8743.80611 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.4492, "high": 0.4492, "low": 0.446, "close": 0.447, "volume": 58389.2, "close_time": 1765742399999, "quote_volume": 26108.8098, "trades": 147, "taker_buy_base": 11487.0, "taker_buy_quote": 5138.24054 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4473, "high": 0.4496, "low": 0.4447, "close": 0.4465, "volume": 78852.9, "close_time": 1765745999999, "quote_volume": 35241.47895, "trades": 383, "taker_buy_base": 40776.1, "taker_buy_quote": 18237.99135 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.4462, "high": 0.4472, "low": 0.4428, "close": 0.4438, "volume": 77711.6, "close_time": 1765749599999, "quote_volume": 34610.44428, "trades": 276, "taker_buy_base": 14038.9, "taker_buy_quote": 6242.57821 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.4444, "high": 0.4458, "low": 0.4419, "close": 0.4444, "volume": 38902.9, "close_time": 1765753199999, "quote_volume": 17254.57392, "trades": 148, "taker_buy_base": 22544.6, "taker_buy_quote": 10004.87782 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.4456, "high": 0.4456, "low": 0.437, "close": 0.4416, "volume": 855177.5, "close_time": 1765756799999, "quote_volume": 376147.67343, "trades": 1101, "taker_buy_base": 419566.4, "taker_buy_quote": 183834.23856 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4418, "high": 0.4452, "low": 0.4411, "close": 0.4452, "volume": 31103.9, "close_time": 1765760399999, "quote_volume": 13784.48841, "trades": 227, "taker_buy_base": 19518.1, "taker_buy_quote": 8654.94614 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.4452, "high": 0.452, "low": 0.4448, "close": 0.4506, "volume": 39649.5, "close_time": 1765763999999, "quote_volume": 17816.69177, "trades": 198, "taker_buy_base": 24905.0, "taker_buy_quote": 11205.55604 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4507, "high": 0.4554, "low": 0.4502, "close": 0.4502, "volume": 30762.4, "close_time": 1765767599999, "quote_volume": 13954.63225, "trades": 169, "taker_buy_base": 19062.0, "taker_buy_quote": 8648.75289 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.4505, "high": 0.4515, "low": 0.4489, "close": 0.4496, "volume": 14543.2, "close_time": 1765771199999, "quote_volume": 6538.88651, "trades": 84, "taker_buy_base": 5008.1, "taker_buy_quote": 2253.29276 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.45, "high": 0.4525, "low": 0.4494, "close": 0.4521, "volume": 21338.5, "close_time": 1765774799999, "quote_volume": 9629.72664, "trades": 150, "taker_buy_base": 9881.1, "taker_buy_quote": 4459.62497 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.4522, "high": 0.4531, "low": 0.4512, "close": 0.4523, "volume": 8183.6, "close_time": 1765778399999, "quote_volume": 3698.36746, "trades": 96, "taker_buy_base": 3061.3, "taker_buy_quote": 1384.15865 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4513, "high": 0.4529, "low": 0.4504, "close": 0.4517, "volume": 41093.3, "close_time": 1765781999999, "quote_volume": 18546.16787, "trades": 122, "taker_buy_base": 31116.5, "taker_buy_quote": 14042.91356 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.4517, "high": 0.4517, "low": 0.4475, "close": 0.4481, "volume": 36165.3, "close_time": 1765785599999, "quote_volume": 16237.06183, "trades": 94, "taker_buy_base": 5309.1, "taker_buy_quote": 2387.91428 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4481, "high": 0.4501, "low": 0.4477, "close": 0.4484, "volume": 15477.3, "close_time": 1765789199999, "quote_volume": 6952.74399, "trades": 87, "taker_buy_base": 9481.5, "taker_buy_quote": 4260.20482 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.4487, "high": 0.4508, "low": 0.4487, "close": 0.4498, "volume": 26118.2, "close_time": 1765792799999, "quote_volume": 11745.30842, "trades": 175, "taker_buy_base": 12726.0, "taker_buy_quote": 5722.9144 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.45, "high": 0.4536, "low": 0.4494, "close": 0.4516, "volume": 12505.8, "close_time": 1765796399999, "quote_volume": 5635.58446, "trades": 122, "taker_buy_base": 4101.3, "taker_buy_quote": 1849.32506 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.4512, "high": 0.452, "low": 0.4496, "close": 0.4506, "volume": 8557.5, "close_time": 1765799999999, "quote_volume": 3860.72501, "trades": 65, "taker_buy_base": 4396.0, "taker_buy_quote": 1984.32598 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4495, "high": 0.4522, "low": 0.4488, "close": 0.4521, "volume": 18257.2, "close_time": 1765803599999, "quote_volume": 8232.88499, "trades": 90, "taker_buy_base": 9859.5, "taker_buy_quote": 4449.09973 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.4519, "high": 0.4519, "low": 0.4461, "close": 0.4471, "volume": 36284.8, "close_time": 1765807199999, "quote_volume": 16269.87677, "trades": 219, "taker_buy_base": 20753.3, "taker_buy_quote": 9303.0042 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.4472, "high": 0.4513, "low": 0.4315, "close": 0.4361, "volume": 521055.3, "close_time": 1765810799999, "quote_volume": 230121.00188, "trades": 927, "taker_buy_base": 421262.2, "taker_buy_quote": 186243.68243 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.434, "high": 0.436, "low": 0.4169, "close": 0.4191, "volume": 1193858.0, "close_time": 1765814399999, "quote_volume": 510974.14638, "trades": 2852, "taker_buy_base": 592073.0, "taker_buy_quote": 251704.44954 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.419, "high": 0.4204, "low": 0.4117, "close": 0.4139, "volume": 606995.1, "close_time": 1765817999999, "quote_volume": 253378.36376, "trades": 1686, "taker_buy_base": 74473.9, "taker_buy_quote": 31052.96105 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.4136, "high": 0.4141, "low": 0.4074, "close": 0.409, "volume": 119297.9, "close_time": 1765821599999, "quote_volume": 48909.58564, "trades": 579, "taker_buy_base": 51774.3, "taker_buy_quote": 21226.46407 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.4089, "high": 0.4109, "low": 0.4036, "close": 0.41, "volume": 660288.7, "close_time": 1765825199999, "quote_volume": 268003.25556, "trades": 853, "taker_buy_base": 438481.9, "taker_buy_quote": 177851.82987 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.4096, "high": 0.4137, "low": 0.407, "close": 0.407, "volume": 166174.1, "close_time": 1765828799999, "quote_volume": 68252.15793, "trades": 736, "taker_buy_base": 103040.4, "taker_buy_quote": 42324.88046 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.4066, "high": 0.4084, "low": 0.4027, "close": 0.406, "volume": 115469.9, "close_time": 1765832399999, "quote_volume": 46725.95226, "trades": 412, "taker_buy_base": 63295.5, "taker_buy_quote": 25615.84203 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.4063, "high": 0.4116, "low": 0.4058, "close": 0.4114, "volume": 38770.5, "close_time": 1765835999999, "quote_volume": 15853.68397, "trades": 158, "taker_buy_base": 20869.2, "taker_buy_quote": 8552.92933 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.4117, "high": 0.4119, "low": 0.4085, "close": 0.4107, "volume": 35458.1, "close_time": 1765839599999, "quote_volume": 14520.65097, "trades": 125, "taker_buy_base": 15148.0, "taker_buy_quote": 6202.82542 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.4108, "high": 0.4168, "low": 0.4108, "close": 0.4163, "volume": 44565.7, "close_time": 1765843199999, "quote_volume": 18462.80174, "trades": 130, "taker_buy_base": 21885.3, "taker_buy_quote": 9085.71747 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4164, "high": 0.4173, "low": 0.4096, "close": 0.4099, "volume": 15290.1, "close_time": 1765846799999, "quote_volume": 6341.58985, "trades": 84, "taker_buy_base": 6628.5, "taker_buy_quote": 2755.58189 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.4096, "high": 0.4107, "low": 0.4043, "close": 0.4066, "volume": 33444.7, "close_time": 1765850399999, "quote_volume": 13604.64236, "trades": 320, "taker_buy_base": 13521.3, "taker_buy_quote": 5508.29242 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.4064, "high": 0.4065, "low": 0.4033, "close": 0.4046, "volume": 30568.8, "close_time": 1765853999999, "quote_volume": 12371.70799, "trades": 241, "taker_buy_base": 19451.3, "taker_buy_quote": 7872.42261 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.4046, "high": 0.4067, "low": 0.4002, "close": 0.4062, "volume": 90704.1, "close_time": 1765857599999, "quote_volume": 36595.9832, "trades": 513, "taker_buy_base": 61878.7, "taker_buy_quote": 24964.21143 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.4064, "high": 0.4064, "low": 0.3987, "close": 0.4037, "volume": 70446.1, "close_time": 1765861199999, "quote_volume": 28317.76909, "trades": 388, "taker_buy_base": 33436.2, "taker_buy_quote": 13445.76016 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.4038, "high": 0.4061, "low": 0.4032, "close": 0.405, "volume": 19079.3, "close_time": 1765864799999, "quote_volume": 7729.21336, "trades": 91, "taker_buy_base": 15323.1, "taker_buy_quote": 6209.78243 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.405, "high": 0.4105, "low": 0.405, "close": 0.4097, "volume": 76592.8, "close_time": 1765868399999, "quote_volume": 31217.34548, "trades": 154, "taker_buy_base": 24933.7, "taker_buy_quote": 10162.36834 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.4097, "high": 0.41, "low": 0.4025, "close": 0.4033, "volume": 29622.3, "close_time": 1765871999999, "quote_volume": 12047.27258, "trades": 130, "taker_buy_base": 6048.4, "taker_buy_quote": 2458.82305 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.4036, "high": 0.4061, "low": 0.4023, "close": 0.4039, "volume": 35647.0, "close_time": 1765875599999, "quote_volume": 14388.0557, "trades": 190, "taker_buy_base": 24599.3, "taker_buy_quote": 9925.7974 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.4037, "high": 0.405, "low": 0.4017, "close": 0.4036, "volume": 97986.9, "close_time": 1765879199999, "quote_volume": 39566.99964, "trades": 218, "taker_buy_base": 53418.4, "taker_buy_quote": 21586.68033 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.4036, "high": 0.4132, "low": 0.4023, "close": 0.41, "volume": 119992.0, "close_time": 1765882799999, "quote_volume": 48777.26432, "trades": 383, "taker_buy_base": 43622.1, "taker_buy_quote": 17818.31742 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.4099, "high": 0.4149, "low": 0.4086, "close": 0.4145, "volume": 40906.1, "close_time": 1765886399999, "quote_volume": 16867.5647, "trades": 271, "taker_buy_base": 24199.1, "taker_buy_quote": 9983.96916 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.414, "high": 0.4148, "low": 0.4113, "close": 0.4117, "volume": 47887.9, "close_time": 1765889999999, "quote_volume": 19785.16819, "trades": 248, "taker_buy_base": 24190.9, "taker_buy_quote": 9998.5268 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.4114, "high": 0.4181, "low": 0.408, "close": 0.408, "volume": 171611.4, "close_time": 1765893599999, "quote_volume": 70913.49266, "trades": 552, "taker_buy_base": 88901.8, "taker_buy_quote": 36776.16119 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.4083, "high": 0.4151, "low": 0.4041, "close": 0.4128, "volume": 125994.1, "close_time": 1765897199999, "quote_volume": 51716.47718, "trades": 600, "taker_buy_base": 58029.6, "taker_buy_quote": 23849.45331 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.4133, "high": 0.4188, "low": 0.409, "close": 0.4168, "volume": 463545.3, "close_time": 1765900799999, "quote_volume": 193569.34137, "trades": 630, "taker_buy_base": 66734.7, "taker_buy_quote": 27677.75707 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.4169, "high": 0.4169, "low": 0.4102, "close": 0.4135, "volume": 442641.8, "close_time": 1765904399999, "quote_volume": 183339.83978, "trades": 488, "taker_buy_base": 375068.9, "taker_buy_quote": 155325.55579 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.4135, "high": 0.4162, "low": 0.4088, "close": 0.4093, "volume": 47258.8, "close_time": 1765907999999, "quote_volume": 19516.57916, "trades": 202, "taker_buy_base": 24892.1, "taker_buy_quote": 10293.16502 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.409, "high": 0.4172, "low": 0.4088, "close": 0.4147, "volume": 45541.3, "close_time": 1765911599999, "quote_volume": 18774.3249, "trades": 294, "taker_buy_base": 30196.1, "taker_buy_quote": 12458.50893 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.4145, "high": 0.4153, "low": 0.4102, "close": 0.4135, "volume": 59797.3, "close_time": 1765915199999, "quote_volume": 24669.14207, "trades": 330, "taker_buy_base": 34482.6, "taker_buy_quote": 14218.10247 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.4138, "high": 0.4162, "low": 0.4124, "close": 0.4133, "volume": 42570.0, "close_time": 1765918799999, "quote_volume": 17629.89675, "trades": 244, "taker_buy_base": 22483.6, "taker_buy_quote": 9323.45551 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.413, "high": 0.4156, "low": 0.4122, "close": 0.4144, "volume": 22521.4, "close_time": 1765922399999, "quote_volume": 9308.00503, "trades": 106, "taker_buy_base": 12017.6, "taker_buy_quote": 4971.20634 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.415, "high": 0.4158, "low": 0.4131, "close": 0.4149, "volume": 30877.4, "close_time": 1765925999999, "quote_volume": 12805.94537, "trades": 77, "taker_buy_base": 8235.1, "taker_buy_quote": 3417.34333 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.4152, "high": 0.4154, "low": 0.4133, "close": 0.4149, "volume": 9463.1, "close_time": 1765929599999, "quote_volume": 3918.51569, "trades": 52, "taker_buy_base": 1736.8, "taker_buy_quote": 719.79893 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.4148, "high": 0.4149, "low": 0.4124, "close": 0.4135, "volume": 19740.8, "close_time": 1765933199999, "quote_volume": 8159.82201, "trades": 100, "taker_buy_base": 9234.0, "taker_buy_quote": 3820.94919 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.4141, "high": 0.4179, "low": 0.4141, "close": 0.4154, "volume": 22555.5, "close_time": 1765936799999, "quote_volume": 9377.15737, "trades": 132, "taker_buy_base": 6213.0, "taker_buy_quote": 2585.81374 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.4158, "high": 0.4177, "low": 0.4143, "close": 0.4172, "volume": 37318.0, "close_time": 1765940399999, "quote_volume": 15534.27319, "trades": 198, "taker_buy_base": 28276.6, "taker_buy_quote": 11771.27339 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.4172, "high": 0.4188, "low": 0.4143, "close": 0.4143, "volume": 17387.5, "close_time": 1765943999999, "quote_volume": 7252.4101, "trades": 138, "taker_buy_base": 11493.6, "taker_buy_quote": 4792.65107 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.415, "high": 0.4157, "low": 0.41, "close": 0.4107, "volume": 54276.6, "close_time": 1765947599999, "quote_volume": 22333.79485, "trades": 193, "taker_buy_base": 24447.1, "taker_buy_quote": 10061.21004 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.4105, "high": 0.4113, "low": 0.407, "close": 0.4107, "volume": 33281.6, "close_time": 1765951199999, "quote_volume": 13617.10125, "trades": 183, "taker_buy_base": 10871.1, "taker_buy_quote": 4452.19616 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.4107, "high": 0.4132, "low": 0.4104, "close": 0.4105, "volume": 18301.8, "close_time": 1765954799999, "quote_volume": 7545.72795, "trades": 118, "taker_buy_base": 11528.5, "taker_buy_quote": 4753.60938 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.4107, "high": 0.412, "low": 0.4086, "close": 0.4097, "volume": 87055.1, "close_time": 1765958399999, "quote_volume": 35676.78609, "trades": 190, "taker_buy_base": 18513.7, "taker_buy_quote": 7597.25816 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.4096, "high": 0.4096, "low": 0.4052, "close": 0.4061, "volume": 102634.6, "close_time": 1765961999999, "quote_volume": 41771.65408, "trades": 258, "taker_buy_base": 42288.0, "taker_buy_quote": 17186.78831 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.4055, "high": 0.4069, "low": 0.4044, "close": 0.4063, "volume": 27729.6, "close_time": 1765965599999, "quote_volume": 11258.52333, "trades": 138, "taker_buy_base": 16906.9, "taker_buy_quote": 6867.67623 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.4058, "high": 0.4058, "low": 0.404, "close": 0.4047, "volume": 29578.7, "close_time": 1765969199999, "quote_volume": 11970.65251, "trades": 261, "taker_buy_base": 12739.4, "taker_buy_quote": 5157.57727 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.4045, "high": 0.4078, "low": 0.4041, "close": 0.4072, "volume": 71461.1, "close_time": 1765972799999, "quote_volume": 28998.66232, "trades": 259, "taker_buy_base": 56139.2, "taker_buy_quote": 22771.26719 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.4075, "high": 0.4087, "low": 0.4052, "close": 0.4061, "volume": 414207.6, "close_time": 1765976399999, "quote_volume": 168663.4671, "trades": 264, "taker_buy_base": 38394.4, "taker_buy_quote": 15616.57881 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.4061, "high": 0.4112, "low": 0.4049, "close": 0.4103, "volume": 53247.0, "close_time": 1765979999999, "quote_volume": 21709.40781, "trades": 284, "taker_buy_base": 41818.2, "taker_buy_quote": 17051.34937 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.4101, "high": 0.4187, "low": 0.4009, "close": 0.4182, "volume": 142353.1, "close_time": 1765983599999, "quote_volume": 58351.60351, "trades": 712, "taker_buy_base": 89548.5, "taker_buy_quote": 36821.81267 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.419, "high": 0.4239, "low": 0.4015, "close": 0.4025, "volume": 1114152.7, "close_time": 1765987199999, "quote_volume": 461452.24245, "trades": 2323, "taker_buy_base": 530370.2, "taker_buy_quote": 221418.24375 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.4024, "high": 0.4054, "low": 0.3909, "close": 0.397, "volume": 1007935.5, "close_time": 1765990799999, "quote_volume": 396952.66128, "trades": 1381, "taker_buy_base": 508494.0, "taker_buy_quote": 200046.34814 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3964, "high": 0.3987, "low": 0.3896, "close": 0.3907, "volume": 194993.3, "close_time": 1765994399999, "quote_volume": 76776.70943, "trades": 786, "taker_buy_base": 125170.4, "taker_buy_quote": 49359.45496 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.3917, "high": 0.3945, "low": 0.3866, "close": 0.387, "volume": 639133.1, "close_time": 1765997999999, "quote_volume": 248513.36881, "trades": 780, "taker_buy_base": 508807.6, "taker_buy_quote": 197778.52744 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3875, "high": 0.3913, "low": 0.3854, "close": 0.3911, "volume": 311611.8, "close_time": 1766001599999, "quote_volume": 121204.68711, "trades": 664, "taker_buy_base": 131079.0, "taker_buy_quote": 51045.92243 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3912, "high": 0.3937, "low": 0.3888, "close": 0.3901, "volume": 242092.2, "close_time": 1766005199999, "quote_volume": 94693.03779, "trades": 509, "taker_buy_base": 76605.8, "taker_buy_quote": 29991.86112 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3902, "high": 0.3913, "low": 0.3859, "close": 0.3871, "volume": 44167.6, "close_time": 1766008799999, "quote_volume": 17126.56909, "trades": 185, "taker_buy_base": 24702.0, "taker_buy_quote": 9590.85729 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.387, "high": 0.3916, "low": 0.3859, "close": 0.3911, "volume": 68079.1, "close_time": 1766012399999, "quote_volume": 26444.74225, "trades": 280, "taker_buy_base": 56381.1, "taker_buy_quote": 21904.76647 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3911, "high": 0.3911, "low": 0.3887, "close": 0.39, "volume": 24388.4, "close_time": 1766015999999, "quote_volume": 9501.27183, "trades": 81, "taker_buy_base": 8803.9, "taker_buy_quote": 3430.67734 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.39, "high": 0.3904, "low": 0.3884, "close": 0.3902, "volume": 25388.2, "close_time": 1766019599999, "quote_volume": 9887.07576, "trades": 108, "taker_buy_base": 8929.3, "taker_buy_quote": 3479.50739 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3894, "high": 0.3894, "low": 0.3861, "close": 0.3875, "volume": 39292.3, "close_time": 1766023199999, "quote_volume": 15233.29268, "trades": 102, "taker_buy_base": 15124.6, "taker_buy_quote": 5864.26419 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3873, "high": 0.3911, "low": 0.3867, "close": 0.3895, "volume": 27965.5, "close_time": 1766026799999, "quote_volume": 10886.47957, "trades": 113, "taker_buy_base": 18147.4, "taker_buy_quote": 7065.36593 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.39, "high": 0.39, "low": 0.3864, "close": 0.3867, "volume": 8840.4, "close_time": 1766030399999, "quote_volume": 3423.42972, "trades": 64, "taker_buy_base": 2606.4, "taker_buy_quote": 1008.97041 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3872, "high": 0.3889, "low": 0.3851, "close": 0.387, "volume": 158394.1, "close_time": 1766033999999, "quote_volume": 61224.26221, "trades": 231, "taker_buy_base": 12289.3, "taker_buy_quote": 4760.6443 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3869, "high": 0.387, "low": 0.3806, "close": 0.3806, "volume": 100345.7, "close_time": 1766037599999, "quote_volume": 38592.55226, "trades": 298, "taker_buy_base": 8740.6, "taker_buy_quote": 3352.38883 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3808, "high": 0.3832, "low": 0.3806, "close": 0.3827, "volume": 24640.3, "close_time": 1766041199999, "quote_volume": 9419.34173, "trades": 125, "taker_buy_base": 17534.6, "taker_buy_quote": 6706.0072 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3834, "high": 0.3851, "low": 0.3827, "close": 0.3839, "volume": 29422.5, "close_time": 1766044799999, "quote_volume": 11303.30325, "trades": 148, "taker_buy_base": 18665.8, "taker_buy_quote": 7172.45893 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3842, "high": 0.388, "low": 0.384, "close": 0.3863, "volume": 55068.9, "close_time": 1766048399999, "quote_volume": 21290.97587, "trades": 141, "taker_buy_base": 24461.1, "taker_buy_quote": 9461.58853 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3855, "high": 0.3888, "low": 0.3855, "close": 0.3878, "volume": 50726.9, "close_time": 1766051999999, "quote_volume": 19639.03294, "trades": 162, "taker_buy_base": 37103.4, "taker_buy_quote": 14368.74614 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3877, "high": 0.3898, "low": 0.3872, "close": 0.389, "volume": 39285.4, "close_time": 1766055599999, "quote_volume": 15248.25911, "trades": 135, "taker_buy_base": 18312.2, "taker_buy_quote": 7112.75456 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.389, "high": 0.389, "low": 0.3865, "close": 0.3876, "volume": 59593.7, "close_time": 1766059199999, "quote_volume": 23057.18594, "trades": 138, "taker_buy_base": 43943.2, "taker_buy_quote": 16995.1265 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3879, "high": 0.3896, "low": 0.3861, "close": 0.3894, "volume": 22432.6, "close_time": 1766062799999, "quote_volume": 8707.71504, "trades": 283, "taker_buy_base": 13549.0, "taker_buy_quote": 5262.25461 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3895, "high": 0.4039, "low": 0.3895, "close": 0.4035, "volume": 168534.6, "close_time": 1766066399999, "quote_volume": 66926.70443, "trades": 801, "taker_buy_base": 125262.7, "taker_buy_quote": 49760.69604 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.4036, "high": 0.4065, "low": 0.3939, "close": 0.3969, "volume": 77027.0, "close_time": 1766069999999, "quote_volume": 30715.9267, "trades": 621, "taker_buy_base": 39218.5, "taker_buy_quote": 15652.91055 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3964, "high": 0.4037, "low": 0.3942, "close": 0.4, "volume": 73886.9, "close_time": 1766073599999, "quote_volume": 29527.22442, "trades": 441, "taker_buy_base": 36248.7, "taker_buy_quote": 14476.47079 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4003, "high": 0.4003, "low": 0.3961, "close": 0.398, "volume": 252754.1, "close_time": 1766077199999, "quote_volume": 100723.71937, "trades": 365, "taker_buy_base": 196621.1, "taker_buy_quote": 78351.40007 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3982, "high": 0.3983, "low": 0.3755, "close": 0.3826, "volume": 259270.3, "close_time": 1766080799999, "quote_volume": 98953.58072, "trades": 1548, "taker_buy_base": 93868.4, "taker_buy_quote": 35774.6868 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3825, "high": 0.3862, "low": 0.3748, "close": 0.3762, "volume": 68764.2, "close_time": 1766084399999, "quote_volume": 26186.54671, "trades": 405, "taker_buy_base": 27975.5, "taker_buy_quote": 10715.35713 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3763, "high": 0.3774, "low": 0.366, "close": 0.3668, "volume": 117268.9, "close_time": 1766087999999, "quote_volume": 43631.0063, "trades": 612, "taker_buy_base": 60621.1, "taker_buy_quote": 22547.65952 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3669, "high": 0.3709, "low": 0.3661, "close": 0.3661, "volume": 50427.9, "close_time": 1766091599999, "quote_volume": 18608.94339, "trades": 285, "taker_buy_base": 18126.3, "taker_buy_quote": 6685.06632 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3665, "high": 0.3741, "low": 0.3665, "close": 0.3739, "volume": 67995.4, "close_time": 1766095199999, "quote_volume": 25258.44918, "trades": 303, "taker_buy_base": 40235.8, "taker_buy_quote": 14944.42781 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3741, "high": 0.3757, "low": 0.3715, "close": 0.3716, "volume": 31265.5, "close_time": 1766098799999, "quote_volume": 11649.82025, "trades": 82, "taker_buy_base": 22662.7, "taker_buy_quote": 8449.21859 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3716, "high": 0.3716, "low": 0.368, "close": 0.3687, "volume": 72684.6, "close_time": 1766102399999, "quote_volume": 26859.7708, "trades": 154, "taker_buy_base": 39016.8, "taker_buy_quote": 14413.16864 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3683, "high": 0.3694, "low": 0.363, "close": 0.3637, "volume": 56599.3, "close_time": 1766105999999, "quote_volume": 20648.92906, "trades": 224, "taker_buy_base": 23344.3, "taker_buy_quote": 8516.11443 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3639, "high": 0.3646, "low": 0.36, "close": 0.3615, "volume": 165710.9, "close_time": 1766109599999, "quote_volume": 59864.26119, "trades": 426, "taker_buy_base": 124661.7, "taker_buy_quote": 45001.6056 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3614, "high": 0.365, "low": 0.3603, "close": 0.3639, "volume": 111811.1, "close_time": 1766113199999, "quote_volume": 40451.93301, "trades": 523, "taker_buy_base": 60962.8, "taker_buy_quote": 22077.01169 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3642, "high": 0.381, "low": 0.3642, "close": 0.3774, "volume": 139237.7, "close_time": 1766116799999, "quote_volume": 51846.10648, "trades": 827, "taker_buy_base": 110447.1, "taker_buy_quote": 41122.84811 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3777, "high": 0.38, "low": 0.3768, "close": 0.3795, "volume": 39054.0, "close_time": 1766120399999, "quote_volume": 14795.20353, "trades": 235, "taker_buy_base": 21817.7, "taker_buy_quote": 8263.06971 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.378, "high": 0.3789, "low": 0.3765, "close": 0.3773, "volume": 44152.0, "close_time": 1766123999999, "quote_volume": 16656.84163, "trades": 177, "taker_buy_base": 18523.8, "taker_buy_quote": 6992.69718 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3774, "high": 0.3817, "low": 0.3764, "close": 0.3816, "volume": 45513.1, "close_time": 1766127599999, "quote_volume": 17227.6356, "trades": 112, "taker_buy_base": 16107.1, "taker_buy_quote": 6097.72987 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.382, "high": 0.389, "low": 0.3819, "close": 0.3842, "volume": 68598.0, "close_time": 1766131199999, "quote_volume": 26406.91743, "trades": 362, "taker_buy_base": 48134.4, "taker_buy_quote": 18523.08313 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3844, "high": 0.3863, "low": 0.3823, "close": 0.3861, "volume": 40691.7, "close_time": 1766134799999, "quote_volume": 15638.65695, "trades": 193, "taker_buy_base": 21922.4, "taker_buy_quote": 8423.44514 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3861, "high": 0.3861, "low": 0.3841, "close": 0.3859, "volume": 13065.9, "close_time": 1766138399999, "quote_volume": 5033.99744, "trades": 156, "taker_buy_base": 8799.8, "taker_buy_quote": 3390.78528 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3859, "high": 0.3869, "low": 0.3843, "close": 0.3851, "volume": 21908.7, "close_time": 1766141999999, "quote_volume": 8435.01137, "trades": 143, "taker_buy_base": 10020.2, "taker_buy_quote": 3856.67658 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3852, "high": 0.3883, "low": 0.3844, "close": 0.3879, "volume": 35602.0, "close_time": 1766145599999, "quote_volume": 13766.37168, "trades": 193, "taker_buy_base": 19486.6, "taker_buy_quote": 7534.00834 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3881, "high": 0.389, "low": 0.3855, "close": 0.3879, "volume": 55913.8, "close_time": 1766149199999, "quote_volume": 21698.72849, "trades": 218, "taker_buy_base": 15150.2, "taker_buy_quote": 5884.02878 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3886, "high": 0.3893, "low": 0.3866, "close": 0.3868, "volume": 52171.2, "close_time": 1766152799999, "quote_volume": 20219.3598, "trades": 271, "taker_buy_base": 4537.9, "taker_buy_quote": 1760.55871 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3865, "high": 0.3935, "low": 0.3849, "close": 0.3905, "volume": 70760.6, "close_time": 1766156399999, "quote_volume": 27483.10281, "trades": 628, "taker_buy_base": 32523.1, "taker_buy_quote": 12655.72336 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3913, "high": 0.399, "low": 0.3886, "close": 0.3905, "volume": 106856.9, "close_time": 1766159999999, "quote_volume": 41924.72779, "trades": 519, "taker_buy_base": 58728.0, "taker_buy_quote": 23088.58192 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3904, "high": 0.4004, "low": 0.3904, "close": 0.3936, "volume": 62935.2, "close_time": 1766163599999, "quote_volume": 24949.27042, "trades": 353, "taker_buy_base": 42251.8, "taker_buy_quote": 16762.32749 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.394, "high": 0.399, "low": 0.3877, "close": 0.3877, "volume": 130519.7, "close_time": 1766167199999, "quote_volume": 51330.35861, "trades": 533, "taker_buy_base": 19762.6, "taker_buy_quote": 7772.8339 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3883, "high": 0.392, "low": 0.3872, "close": 0.3898, "volume": 70647.2, "close_time": 1766170799999, "quote_volume": 27556.82288, "trades": 193, "taker_buy_base": 44654.0, "taker_buy_quote": 17426.73631 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3902, "high": 0.3995, "low": 0.3902, "close": 0.3973, "volume": 68144.9, "close_time": 1766174399999, "quote_volume": 27010.76014, "trades": 292, "taker_buy_base": 40994.9, "taker_buy_quote": 16237.42396 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3981, "high": 0.4011, "low": 0.396, "close": 0.4002, "volume": 109974.2, "close_time": 1766177999999, "quote_volume": 43871.61036, "trades": 352, "taker_buy_base": 69153.0, "taker_buy_quote": 27606.87012 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3998, "high": 0.3998, "low": 0.3961, "close": 0.3962, "volume": 44804.8, "close_time": 1766181599999, "quote_volume": 17840.83631, "trades": 144, "taker_buy_base": 25493.5, "taker_buy_quote": 10157.49412 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3972, "high": 0.3999, "low": 0.3971, "close": 0.3989, "volume": 17537.5, "close_time": 1766185199999, "quote_volume": 6986.95943, "trades": 67, "taker_buy_base": 13722.4, "taker_buy_quote": 5468.71474 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3985, "high": 0.3986, "low": 0.397, "close": 0.3974, "volume": 9956.2, "close_time": 1766188799999, "quote_volume": 3954.78492, "trades": 42, "taker_buy_base": 717.6, "taker_buy_quote": 285.16277 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3975, "high": 0.3977, "low": 0.3953, "close": 0.3958, "volume": 10433.9, "close_time": 1766192399999, "quote_volume": 4137.88677, "trades": 80, "taker_buy_base": 5424.4, "taker_buy_quote": 2151.0179 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3952, "high": 0.3961, "low": 0.3946, "close": 0.3951, "volume": 12359.9, "close_time": 1766195999999, "quote_volume": 4880.23287, "trades": 41, "taker_buy_base": 3879.5, "taker_buy_quote": 1533.38111 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3944, "high": 0.3953, "low": 0.394, "close": 0.3949, "volume": 14364.9, "close_time": 1766199599999, "quote_volume": 5672.57416, "trades": 58, "taker_buy_base": 13114.7, "taker_buy_quote": 5179.44034 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3952, "high": 0.397, "low": 0.3943, "close": 0.3963, "volume": 50552.5, "close_time": 1766203199999, "quote_volume": 20008.73515, "trades": 99, "taker_buy_base": 45881.3, "taker_buy_quote": 18165.1304 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3965, "high": 0.3965, "low": 0.3934, "close": 0.3939, "volume": 28646.0, "close_time": 1766206799999, "quote_volume": 11319.59023, "trades": 67, "taker_buy_base": 9649.3, "taker_buy_quote": 3810.46476 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3943, "high": 0.3964, "low": 0.3942, "close": 0.3959, "volume": 8342.8, "close_time": 1766210399999, "quote_volume": 3299.79867, "trades": 59, "taker_buy_base": 4908.5, "taker_buy_quote": 1940.71542 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3963, "high": 0.3969, "low": 0.3961, "close": 0.3963, "volume": 5595.0, "close_time": 1766213999999, "quote_volume": 2218.8453, "trades": 40, "taker_buy_base": 4551.4, "taker_buy_quote": 1805.09432 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3966, "high": 0.4011, "low": 0.3963, "close": 0.4005, "volume": 24851.8, "close_time": 1766217599999, "quote_volume": 9937.4703, "trades": 105, "taker_buy_base": 17739.0, "taker_buy_quote": 7097.53316 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4007, "high": 0.4026, "low": 0.4006, "close": 0.4006, "volume": 28538.2, "close_time": 1766221199999, "quote_volume": 11465.89208, "trades": 128, "taker_buy_base": 13349.3, "taker_buy_quote": 5363.24006 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.4009, "high": 0.4022, "low": 0.4, "close": 0.4, "volume": 41083.0, "close_time": 1766224799999, "quote_volume": 16470.79795, "trades": 126, "taker_buy_base": 12298.3, "taker_buy_quote": 4937.16011 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.4, "high": 0.4001, "low": 0.3972, "close": 0.3975, "volume": 29125.3, "close_time": 1766228399999, "quote_volume": 11616.04268, "trades": 75, "taker_buy_base": 11297.0, "taker_buy_quote": 4496.11898 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3979, "high": 0.4009, "low": 0.3971, "close": 0.4006, "volume": 15268.0, "close_time": 1766231999999, "quote_volume": 6095.43612, "trades": 76, "taker_buy_base": 11878.8, "taker_buy_quote": 4745.30613 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4005, "high": 0.4009, "low": 0.398, "close": 0.3984, "volume": 11816.1, "close_time": 1766235599999, "quote_volume": 4722.0055, "trades": 57, "taker_buy_base": 3141.8, "taker_buy_quote": 1255.38471 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3982, "high": 0.3992, "low": 0.3958, "close": 0.3984, "volume": 58559.8, "close_time": 1766239199999, "quote_volume": 23287.7234, "trades": 185, "taker_buy_base": 23186.0, "taker_buy_quote": 9235.85388 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3986, "high": 0.4002, "low": 0.396, "close": 0.3998, "volume": 28696.6, "close_time": 1766242799999, "quote_volume": 11411.85254, "trades": 80, "taker_buy_base": 19966.6, "taker_buy_quote": 7943.65194 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.3999, "high": 0.4, "low": 0.3978, "close": 0.3996, "volume": 12262.0, "close_time": 1766246399999, "quote_volume": 4893.0322, "trades": 86, "taker_buy_base": 6572.8, "taker_buy_quote": 2624.36533 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3997, "high": 0.4, "low": 0.3972, "close": 0.398, "volume": 16708.2, "close_time": 1766249999999, "quote_volume": 6661.57896, "trades": 75, "taker_buy_base": 10623.2, "taker_buy_quote": 4238.35367 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3984, "high": 0.3993, "low": 0.3975, "close": 0.3976, "volume": 15178.3, "close_time": 1766253599999, "quote_volume": 6044.70235, "trades": 53, "taker_buy_base": 3914.5, "taker_buy_quote": 1560.71317 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3974, "high": 0.3982, "low": 0.3965, "close": 0.3982, "volume": 14875.2, "close_time": 1766257199999, "quote_volume": 5908.55558, "trades": 63, "taker_buy_base": 6748.2, "taker_buy_quote": 2682.8833 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3972, "high": 0.3984, "low": 0.3967, "close": 0.3981, "volume": 25783.3, "close_time": 1766260799999, "quote_volume": 10247.04339, "trades": 76, "taker_buy_base": 11515.0, "taker_buy_quote": 4579.39882 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.398, "high": 0.3991, "low": 0.3979, "close": 0.3991, "volume": 15616.8, "close_time": 1766264399999, "quote_volume": 6223.91885, "trades": 58, "taker_buy_base": 10696.7, "taker_buy_quote": 4263.74635 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3998, "high": 0.4012, "low": 0.3983, "close": 0.3985, "volume": 28608.3, "close_time": 1766267999999, "quote_volume": 11438.02375, "trades": 72, "taker_buy_base": 4088.1, "taker_buy_quote": 1635.58786 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3987, "high": 0.4006, "low": 0.398, "close": 0.4006, "volume": 15076.2, "close_time": 1766271599999, "quote_volume": 6026.87234, "trades": 24, "taker_buy_base": 13952.1, "taker_buy_quote": 5578.97228 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.4003, "high": 0.4003, "low": 0.3985, "close": 0.3989, "volume": 10765.3, "close_time": 1766275199999, "quote_volume": 4292.84174, "trades": 47, "taker_buy_base": 3958.4, "taker_buy_quote": 1579.09518 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.3989, "low": 0.3968, "close": 0.3975, "volume": 9256.5, "close_time": 1766278799999, "quote_volume": 3679.96179, "trades": 71, "taker_buy_base": 3953.0, "taker_buy_quote": 1572.33388 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3971, "high": 0.3975, "low": 0.3941, "close": 0.3952, "volume": 56296.0, "close_time": 1766282399999, "quote_volume": 22295.35097, "trades": 123, "taker_buy_base": 9464.7, "taker_buy_quote": 3752.22926 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3942, "high": 0.3956, "low": 0.3928, "close": 0.3934, "volume": 32078.1, "close_time": 1766285999999, "quote_volume": 12646.21318, "trades": 114, "taker_buy_base": 11679.4, "taker_buy_quote": 4608.33749 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3934, "high": 0.396, "low": 0.3934, "close": 0.3954, "volume": 14388.0, "close_time": 1766289599999, "quote_volume": 5687.45699, "trades": 64, "taker_buy_base": 4768.9, "taker_buy_quote": 1884.35603 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3957, "high": 0.3961, "low": 0.3943, "close": 0.3945, "volume": 8389.1, "close_time": 1766293199999, "quote_volume": 3318.2899, "trades": 54, "taker_buy_base": 3295.8, "taker_buy_quote": 1303.85067 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3945, "high": 0.3952, "low": 0.3932, "close": 0.3932, "volume": 17480.1, "close_time": 1766296799999, "quote_volume": 6900.32295, "trades": 79, "taker_buy_base": 9466.0, "taker_buy_quote": 3737.67658 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3933, "high": 0.3942, "low": 0.393, "close": 0.3933, "volume": 28312.8, "close_time": 1766300399999, "quote_volume": 11142.41592, "trades": 68, "taker_buy_base": 16655.6, "taker_buy_quote": 6555.90654 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3933, "high": 0.3944, "low": 0.3928, "close": 0.3941, "volume": 16171.1, "close_time": 1766303999999, "quote_volume": 6366.40698, "trades": 69, "taker_buy_base": 8834.5, "taker_buy_quote": 3478.4795 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3944, "high": 0.3969, "low": 0.3933, "close": 0.3959, "volume": 27404.6, "close_time": 1766307599999, "quote_volume": 10836.90647, "trades": 81, "taker_buy_base": 8972.0, "taker_buy_quote": 3538.82154 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.397, "high": 0.3991, "low": 0.3949, "close": 0.3981, "volume": 58296.2, "close_time": 1766311199999, "quote_volume": 23138.61277, "trades": 154, "taker_buy_base": 27592.4, "taker_buy_quote": 10963.51132 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3986, "high": 0.3994, "low": 0.3938, "close": 0.3942, "volume": 41852.8, "close_time": 1766314799999, "quote_volume": 16632.53343, "trades": 145, "taker_buy_base": 32650.5, "taker_buy_quote": 12977.77978 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3945, "high": 0.3946, "low": 0.3936, "close": 0.3936, "volume": 39043.5, "close_time": 1766318399999, "quote_volume": 15393.30944, "trades": 90, "taker_buy_base": 25397.0, "taker_buy_quote": 10011.68689 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3938, "high": 0.3957, "low": 0.3914, "close": 0.3917, "volume": 28765.0, "close_time": 1766321999999, "quote_volume": 11338.71155, "trades": 78, "taker_buy_base": 20838.1, "taker_buy_quote": 8221.61006 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3921, "high": 0.3921, "low": 0.3805, "close": 0.3813, "volume": 109710.6, "close_time": 1766325599999, "quote_volume": 42319.57798, "trades": 428, "taker_buy_base": 38123.1, "taker_buy_quote": 14671.57333 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3813, "high": 0.3856, "low": 0.3809, "close": 0.3837, "volume": 45970.8, "close_time": 1766329199999, "quote_volume": 17638.50841, "trades": 207, "taker_buy_base": 31455.1, "taker_buy_quote": 12072.69452 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.3833, "high": 0.3856, "low": 0.3825, "close": 0.3845, "volume": 79097.0, "close_time": 1766332799999, "quote_volume": 30341.15681, "trades": 149, "taker_buy_base": 46037.1, "taker_buy_quote": 17672.3566 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3838, "high": 0.3866, "low": 0.3836, "close": 0.3859, "volume": 41398.8, "close_time": 1766336399999, "quote_volume": 15948.39138, "trades": 150, "taker_buy_base": 26730.1, "taker_buy_quote": 10293.76655 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3863, "high": 0.3883, "low": 0.3851, "close": 0.3853, "volume": 12224.3, "close_time": 1766339999999, "quote_volume": 4725.59411, "trades": 65, "taker_buy_base": 5988.3, "taker_buy_quote": 2316.2921 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3856, "high": 0.3858, "low": 0.3832, "close": 0.3858, "volume": 12277.8, "close_time": 1766343599999, "quote_volume": 4725.38204, "trades": 58, "taker_buy_base": 8258.4, "taker_buy_quote": 3181.71338 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3868, "high": 0.3885, "low": 0.3852, "close": 0.3878, "volume": 22828.4, "close_time": 1766347199999, "quote_volume": 8819.63457, "trades": 69, "taker_buy_base": 10650.6, "taker_buy_quote": 4117.30784 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3886, "high": 0.3886, "low": 0.3854, "close": 0.3856, "volume": 5115.4, "close_time": 1766350799999, "quote_volume": 1975.33828, "trades": 37, "taker_buy_base": 2627.3, "taker_buy_quote": 1014.90112 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3854, "high": 0.3878, "low": 0.3843, "close": 0.3848, "volume": 55576.0, "close_time": 1766354399999, "quote_volume": 21427.81494, "trades": 67, "taker_buy_base": 7610.2, "taker_buy_quote": 2937.21085 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3844, "high": 0.3898, "low": 0.3843, "close": 0.3898, "volume": 63758.4, "close_time": 1766357999999, "quote_volume": 24743.71583, "trades": 87, "taker_buy_base": 45213.0, "taker_buy_quote": 17552.95132 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3904, "high": 0.3921, "low": 0.3892, "close": 0.3906, "volume": 35457.0, "close_time": 1766361599999, "quote_volume": 13866.49119, "trades": 70, "taker_buy_base": 10479.1, "taker_buy_quote": 4099.66496 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3907, "high": 0.4016, "low": 0.3906, "close": 0.393, "volume": 64994.0, "close_time": 1766365199999, "quote_volume": 25813.23249, "trades": 211, "taker_buy_base": 36774.2, "taker_buy_quote": 14620.03701 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3926, "high": 0.3972, "low": 0.392, "close": 0.3922, "volume": 38077.7, "close_time": 1766368799999, "quote_volume": 15009.29996, "trades": 149, "taker_buy_base": 12834.7, "taker_buy_quote": 5075.01005 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3917, "high": 0.3917, "low": 0.386, "close": 0.3907, "volume": 23614.0, "close_time": 1766372399999, "quote_volume": 9186.53711, "trades": 143, "taker_buy_base": 7878.0, "taker_buy_quote": 3066.55876 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.3907, "high": 0.3941, "low": 0.3892, "close": 0.3922, "volume": 21314.9, "close_time": 1766375999999, "quote_volume": 8358.01492, "trades": 121, "taker_buy_base": 13327.5, "taker_buy_quote": 5227.29159 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3923, "high": 0.3946, "low": 0.3923, "close": 0.3936, "volume": 22986.4, "close_time": 1766379599999, "quote_volume": 9047.54664, "trades": 80, "taker_buy_base": 16347.8, "taker_buy_quote": 6434.19452 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3936, "high": 0.3939, "low": 0.3917, "close": 0.3925, "volume": 14725.6, "close_time": 1766383199999, "quote_volume": 5782.95749, "trades": 64, "taker_buy_base": 3957.5, "taker_buy_quote": 1554.93811 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3921, "high": 0.3953, "low": 0.3921, "close": 0.394, "volume": 12995.5, "close_time": 1766386799999, "quote_volume": 5119.13343, "trades": 111, "taker_buy_base": 6349.3, "taker_buy_quote": 2502.46345 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3938, "high": 0.397, "low": 0.3935, "close": 0.3963, "volume": 13633.0, "close_time": 1766390399999, "quote_volume": 5400.94955, "trades": 147, "taker_buy_base": 8112.8, "taker_buy_quote": 3215.19977 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3963, "high": 0.4006, "low": 0.3954, "close": 0.3954, "volume": 59971.6, "close_time": 1766393999999, "quote_volume": 23869.76038, "trades": 261, "taker_buy_base": 26532.4, "taker_buy_quote": 10568.80187 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3956, "high": 0.3972, "low": 0.3948, "close": 0.3969, "volume": 28628.1, "close_time": 1766397599999, "quote_volume": 11336.5931, "trades": 157, "taker_buy_base": 12256.2, "taker_buy_quote": 4860.42125 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3975, "high": 0.3993, "low": 0.3965, "close": 0.3986, "volume": 53300.4, "close_time": 1766401199999, "quote_volume": 21248.85016, "trades": 151, "taker_buy_base": 39498.7, "taker_buy_quote": 15751.44897 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3985, "high": 0.4, "low": 0.3966, "close": 0.3984, "volume": 15138.8, "close_time": 1766404799999, "quote_volume": 6028.08476, "trades": 89, "taker_buy_base": 11046.5, "taker_buy_quote": 4398.31351 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3985, "high": 0.4037, "low": 0.3985, "close": 0.4008, "volume": 108815.7, "close_time": 1766408399999, "quote_volume": 43540.29343, "trades": 269, "taker_buy_base": 75574.7, "taker_buy_quote": 30233.84155 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.4013, "high": 0.4013, "low": 0.397, "close": 0.3993, "volume": 88612.7, "close_time": 1766411999999, "quote_volume": 35363.59226, "trades": 206, "taker_buy_base": 57317.5, "taker_buy_quote": 22880.05423 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3993, "high": 0.4037, "low": 0.3982, "close": 0.4016, "volume": 68787.5, "close_time": 1766415599999, "quote_volume": 27574.78387, "trades": 269, "taker_buy_base": 34587.9, "taker_buy_quote": 13881.27573 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.4022, "high": 0.4032, "low": 0.3967, "close": 0.4019, "volume": 79067.2, "close_time": 1766419199999, "quote_volume": 31572.2364, "trades": 302, "taker_buy_base": 40981.1, "taker_buy_quote": 16364.47271 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4008, "high": 0.4038, "low": 0.3995, "close": 0.4002, "volume": 91605.4, "close_time": 1766422799999, "quote_volume": 36777.47835, "trades": 245, "taker_buy_base": 66791.8, "taker_buy_quote": 26833.35507 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.4002, "high": 0.401, "low": 0.3976, "close": 0.3998, "volume": 98404.5, "close_time": 1766426399999, "quote_volume": 39235.25433, "trades": 216, "taker_buy_base": 40423.2, "taker_buy_quote": 16124.77018 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3997, "high": 0.401, "low": 0.3979, "close": 0.3982, "volume": 33133.6, "close_time": 1766429999999, "quote_volume": 13228.9542, "trades": 149, "taker_buy_base": 16812.2, "taker_buy_quote": 6712.27973 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3977, "high": 0.3977, "low": 0.3895, "close": 0.3904, "volume": 51099.9, "close_time": 1766433599999, "quote_volume": 20131.92454, "trades": 141, "taker_buy_base": 9490.5, "taker_buy_quote": 3741.83031 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3877, "close": 0.3901, "volume": 55092.5, "close_time": 1766437199999, "quote_volume": 21427.25208, "trades": 178, "taker_buy_base": 20486.6, "taker_buy_quote": 7977.99846 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3911, "high": 0.3926, "low": 0.3899, "close": 0.3913, "volume": 26027.4, "close_time": 1766440799999, "quote_volume": 10178.27284, "trades": 93, "taker_buy_base": 8131.5, "taker_buy_quote": 3181.76929 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3909, "high": 0.3944, "low": 0.3902, "close": 0.3944, "volume": 19574.2, "close_time": 1766444399999, "quote_volume": 7661.85773, "trades": 54, "taker_buy_base": 6613.4, "taker_buy_quote": 2593.8634 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3943, "high": 0.3943, "low": 0.3925, "close": 0.3932, "volume": 19751.5, "close_time": 1766447999999, "quote_volume": 7770.23038, "trades": 82, "taker_buy_base": 4058.0, "taker_buy_quote": 1596.60813 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3932, "high": 0.3975, "low": 0.3932, "close": 0.3956, "volume": 77673.5, "close_time": 1766451599999, "quote_volume": 30773.03186, "trades": 182, "taker_buy_base": 69585.0, "taker_buy_quote": 27575.64561 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3957, "high": 0.3962, "low": 0.393, "close": 0.393, "volume": 28490.3, "close_time": 1766455199999, "quote_volume": 11234.50807, "trades": 97, "taker_buy_base": 12538.3, "taker_buy_quote": 4954.2922 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.393, "high": 0.3945, "low": 0.3905, "close": 0.3907, "volume": 19002.0, "close_time": 1766458799999, "quote_volume": 7456.98608, "trades": 110, "taker_buy_base": 8294.6, "taker_buy_quote": 3255.264 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3906, "high": 0.3911, "low": 0.3885, "close": 0.3911, "volume": 28537.7, "close_time": 1766462399999, "quote_volume": 11139.11163, "trades": 97, "taker_buy_base": 24796.5, "taker_buy_quote": 9679.83069 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3907, "high": 0.3917, "low": 0.3887, "close": 0.389, "volume": 18264.1, "close_time": 1766465999999, "quote_volume": 7133.6916, "trades": 87, "taker_buy_base": 14297.3, "taker_buy_quote": 5585.54181 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3888, "high": 0.3892, "low": 0.3854, "close": 0.3881, "volume": 36491.5, "close_time": 1766469599999, "quote_volume": 14150.5791, "trades": 263, "taker_buy_base": 11070.9, "taker_buy_quote": 4295.33505 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3878, "high": 0.3887, "low": 0.3855, "close": 0.3873, "volume": 30723.0, "close_time": 1766473199999, "quote_volume": 11891.47627, "trades": 209, "taker_buy_base": 12364.9, "taker_buy_quote": 4790.25958 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3873, "high": 0.3887, "low": 0.3866, "close": 0.3867, "volume": 30087.0, "close_time": 1766476799999, "quote_volume": 11668.21999, "trades": 100, "taker_buy_base": 20557.3, "taker_buy_quote": 7976.06588 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3875, "high": 0.3882, "low": 0.3858, "close": 0.3861, "volume": 12309.6, "close_time": 1766480399999, "quote_volume": 4759.48372, "trades": 65, "taker_buy_base": 3826.0, "taker_buy_quote": 1478.80022 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3859, "high": 0.3871, "low": 0.3846, "close": 0.3867, "volume": 38989.6, "close_time": 1766483999999, "quote_volume": 15043.76115, "trades": 86, "taker_buy_base": 3165.2, "taker_buy_quote": 1222.69713 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3868, "high": 0.3898, "low": 0.3868, "close": 0.3894, "volume": 19523.7, "close_time": 1766487599999, "quote_volume": 7594.90649, "trades": 56, "taker_buy_base": 15980.1, "taker_buy_quote": 6219.20202 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3894, "high": 0.3908, "low": 0.3887, "close": 0.3902, "volume": 28063.0, "close_time": 1766491199999, "quote_volume": 10929.83762, "trades": 66, "taker_buy_base": 12256.5, "taker_buy_quote": 4780.71811 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3898, "high": 0.3903, "low": 0.3874, "close": 0.3891, "volume": 20604.7, "close_time": 1766494799999, "quote_volume": 8014.94652, "trades": 102, "taker_buy_base": 13538.4, "taker_buy_quote": 5268.13871 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3884, "high": 0.3907, "low": 0.3863, "close": 0.3877, "volume": 34314.8, "close_time": 1766498399999, "quote_volume": 13318.40389, "trades": 108, "taker_buy_base": 9413.8, "taker_buy_quote": 3654.63408 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3877, "high": 0.3894, "low": 0.3811, "close": 0.3836, "volume": 59236.4, "close_time": 1766501999999, "quote_volume": 22846.86541, "trades": 205, "taker_buy_base": 22467.2, "taker_buy_quote": 8716.29056 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3838, "high": 0.3869, "low": 0.383, "close": 0.3852, "volume": 35104.4, "close_time": 1766505599999, "quote_volume": 13530.20729, "trades": 145, "taker_buy_base": 17730.4, "taker_buy_quote": 6833.09791 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3854, "high": 0.3905, "low": 0.3854, "close": 0.3895, "volume": 61121.6, "close_time": 1766509199999, "quote_volume": 23736.69201, "trades": 187, "taker_buy_base": 43626.8, "taker_buy_quote": 16945.84582 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3892, "high": 0.3909, "low": 0.3831, "close": 0.3831, "volume": 67216.8, "close_time": 1766512799999, "quote_volume": 26125.08515, "trades": 183, "taker_buy_base": 40118.7, "taker_buy_quote": 15603.92763 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3838, "high": 0.3903, "low": 0.3833, "close": 0.3892, "volume": 24620.8, "close_time": 1766516399999, "quote_volume": 9510.1475, "trades": 91, "taker_buy_base": 13964.7, "taker_buy_quote": 5378.17853 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3891, "high": 0.39, "low": 0.3867, "close": 0.388, "volume": 124618.7, "close_time": 1766519999999, "quote_volume": 48345.54705, "trades": 122, "taker_buy_base": 31227.4, "taker_buy_quote": 12109.66868 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3881, "high": 0.3923, "low": 0.3867, "close": 0.3878, "volume": 28632.9, "close_time": 1766523599999, "quote_volume": 11137.90946, "trades": 106, "taker_buy_base": 14082.5, "taker_buy_quote": 5482.03191 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3883, "high": 0.3885, "low": 0.3864, "close": 0.387, "volume": 39390.7, "close_time": 1766527199999, "quote_volume": 15256.8709, "trades": 105, "taker_buy_base": 19628.0, "taker_buy_quote": 7612.36465 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.387, "high": 0.3876, "low": 0.384, "close": 0.3857, "volume": 26305.8, "close_time": 1766530799999, "quote_volume": 10164.32152, "trades": 67, "taker_buy_base": 7582.5, "taker_buy_quote": 2928.30139 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3847, "high": 0.3872, "low": 0.3845, "close": 0.3863, "volume": 15226.8, "close_time": 1766534399999, "quote_volume": 5867.65751, "trades": 43, "taker_buy_base": 11080.2, "taker_buy_quote": 4270.62533 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3867, "high": 0.389, "low": 0.386, "close": 0.3884, "volume": 99003.7, "close_time": 1766537999999, "quote_volume": 38359.26048, "trades": 156, "taker_buy_base": 18383.9, "taker_buy_quote": 7125.228 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3888, "high": 0.3897, "low": 0.385, "close": 0.3858, "volume": 12920.0, "close_time": 1766541599999, "quote_volume": 5012.0213, "trades": 82, "taker_buy_base": 1082.9, "taker_buy_quote": 420.17464 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3858, "high": 0.3858, "low": 0.3794, "close": 0.3803, "volume": 44499.4, "close_time": 1766545199999, "quote_volume": 16970.80985, "trades": 163, "taker_buy_base": 14623.9, "taker_buy_quote": 5584.42531 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3796, "high": 0.3829, "low": 0.3779, "close": 0.3829, "volume": 13067.1, "close_time": 1766548799999, "quote_volume": 4969.78338, "trades": 63, "taker_buy_base": 9559.5, "taker_buy_quote": 3637.60059 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3828, "high": 0.384, "low": 0.3798, "close": 0.3798, "volume": 10383.6, "close_time": 1766552399999, "quote_volume": 3963.44879, "trades": 59, "taker_buy_base": 6594.4, "taker_buy_quote": 2519.13921 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3793, "high": 0.3799, "low": 0.376, "close": 0.377, "volume": 22438.8, "close_time": 1766555999999, "quote_volume": 8460.97509, "trades": 104, "taker_buy_base": 6250.0, "taker_buy_quote": 2362.00964 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3761, "high": 0.3786, "low": 0.3754, "close": 0.378, "volume": 20681.3, "close_time": 1766559599999, "quote_volume": 7806.0233, "trades": 86, "taker_buy_base": 13193.2, "taker_buy_quote": 4982.27684 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.378, "high": 0.378, "low": 0.3758, "close": 0.3758, "volume": 28258.5, "close_time": 1766563199999, "quote_volume": 10662.04771, "trades": 94, "taker_buy_base": 11022.4, "taker_buy_quote": 4160.94936 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3757, "high": 0.3769, "low": 0.374, "close": 0.3752, "volume": 144615.0, "close_time": 1766566799999, "quote_volume": 54316.40977, "trades": 268, "taker_buy_base": 33651.9, "taker_buy_quote": 12647.85188 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3757, "high": 0.3769, "low": 0.3743, "close": 0.3744, "volume": 48961.5, "close_time": 1766570399999, "quote_volume": 18402.73388, "trades": 110, "taker_buy_base": 31535.3, "taker_buy_quote": 11865.06374 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3742, "high": 0.3759, "low": 0.3739, "close": 0.3747, "volume": 27024.8, "close_time": 1766573999999, "quote_volume": 10142.44336, "trades": 85, "taker_buy_base": 16060.8, "taker_buy_quote": 6031.32054 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3753, "high": 0.3776, "low": 0.3753, "close": 0.3766, "volume": 104196.4, "close_time": 1766577599999, "quote_volume": 39243.61785, "trades": 180, "taker_buy_base": 57302.4, "taker_buy_quote": 21587.48765 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3764, "high": 0.3779, "low": 0.3749, "close": 0.3776, "volume": 54759.0, "close_time": 1766581199999, "quote_volume": 20603.42121, "trades": 168, "taker_buy_base": 45854.1, "taker_buy_quote": 17253.79886 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.377, "high": 0.3771, "low": 0.3746, "close": 0.3749, "volume": 23887.5, "close_time": 1766584799999, "quote_volume": 8986.64636, "trades": 97, "taker_buy_base": 16129.6, "taker_buy_quote": 6071.7749 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3754, "high": 0.3775, "low": 0.3711, "close": 0.3752, "volume": 83977.2, "close_time": 1766588399999, "quote_volume": 31410.03296, "trades": 270, "taker_buy_base": 52862.2, "taker_buy_quote": 19756.48455 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.376, "high": 0.3771, "low": 0.3731, "close": 0.3744, "volume": 45360.5, "close_time": 1766591999999, "quote_volume": 17018.1171, "trades": 169, "taker_buy_base": 23293.3, "taker_buy_quote": 8746.87377 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3746, "high": 0.3782, "low": 0.3734, "close": 0.3764, "volume": 53989.1, "close_time": 1766595599999, "quote_volume": 20275.44742, "trades": 294, "taker_buy_base": 34256.2, "taker_buy_quote": 12860.57571 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3769, "high": 0.3774, "low": 0.3737, "close": 0.3741, "volume": 21762.0, "close_time": 1766599199999, "quote_volume": 8173.25109, "trades": 136, "taker_buy_base": 7986.2, "taker_buy_quote": 3001.47645 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3744, "high": 0.3762, "low": 0.3732, "close": 0.3758, "volume": 16516.9, "close_time": 1766602799999, "quote_volume": 6194.48157, "trades": 83, "taker_buy_base": 8734.1, "taker_buy_quote": 3277.98657 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3759, "high": 0.3769, "low": 0.3749, "close": 0.3762, "volume": 7680.4, "close_time": 1766606399999, "quote_volume": 2883.55743, "trades": 61, "taker_buy_base": 4338.5, "taker_buy_quote": 1628.60679 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3767, "high": 0.3778, "low": 0.3761, "close": 0.3762, "volume": 11330.2, "close_time": 1766609999999, "quote_volume": 4269.53416, "trades": 60, "taker_buy_base": 6742.2, "taker_buy_quote": 2540.51922 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3768, "high": 0.3769, "low": 0.3756, "close": 0.3766, "volume": 8278.9, "close_time": 1766613599999, "quote_volume": 3116.87463, "trades": 50, "taker_buy_base": 5548.9, "taker_buy_quote": 2089.4525 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3766, "high": 0.3794, "low": 0.3764, "close": 0.3793, "volume": 23955.8, "close_time": 1766617199999, "quote_volume": 9071.22406, "trades": 78, "taker_buy_base": 16904.0, "taker_buy_quote": 6402.29838 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3792, "high": 0.3792, "low": 0.3756, "close": 0.3758, "volume": 16258.2, "close_time": 1766620799999, "quote_volume": 6129.42233, "trades": 77, "taker_buy_base": 7734.8, "taker_buy_quote": 2911.85097 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3762, "high": 0.3768, "low": 0.3749, "close": 0.3749, "volume": 22017.3, "close_time": 1766624399999, "quote_volume": 8279.3186, "trades": 108, "taker_buy_base": 17396.6, "taker_buy_quote": 6542.73544 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3751, "high": 0.378, "low": 0.3751, "close": 0.3777, "volume": 16233.7, "close_time": 1766627999999, "quote_volume": 6101.71415, "trades": 74, "taker_buy_base": 11961.5, "taker_buy_quote": 4494.16372 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3775, "high": 0.3799, "low": 0.3766, "close": 0.3799, "volume": 10813.6, "close_time": 1766631599999, "quote_volume": 4091.43853, "trades": 57, "taker_buy_base": 6759.8, "taker_buy_quote": 2559.85255 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3798, "high": 0.3806, "low": 0.3788, "close": 0.3795, "volume": 8374.2, "close_time": 1766635199999, "quote_volume": 3177.77071, "trades": 59, "taker_buy_base": 2864.1, "taker_buy_quote": 1088.14491 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3793, "high": 0.3802, "low": 0.3791, "close": 0.3799, "volume": 6005.9, "close_time": 1766638799999, "quote_volume": 2280.544, "trades": 43, "taker_buy_base": 2715.4, "taker_buy_quote": 1031.22852 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.38, "high": 0.38, "low": 0.3776, "close": 0.378, "volume": 5959.7, "close_time": 1766642399999, "quote_volume": 2256.22078, "trades": 48, "taker_buy_base": 2023.2, "taker_buy_quote": 766.08904 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3776, "high": 0.3803, "low": 0.377, "close": 0.3794, "volume": 15890.8, "close_time": 1766645999999, "quote_volume": 6020.72297, "trades": 55, "taker_buy_base": 11502.4, "taker_buy_quote": 4358.84717 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3792, "high": 0.3792, "low": 0.3763, "close": 0.3776, "volume": 17081.6, "close_time": 1766649599999, "quote_volume": 6446.84422, "trades": 89, "taker_buy_base": 10264.8, "taker_buy_quote": 3873.60357 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3775, "high": 0.3797, "low": 0.3748, "close": 0.3768, "volume": 29720.7, "close_time": 1766653199999, "quote_volume": 11193.33153, "trades": 149, "taker_buy_base": 12217.8, "taker_buy_quote": 4604.03894 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3766, "high": 0.3779, "low": 0.376, "close": 0.3779, "volume": 5591.5, "close_time": 1766656799999, "quote_volume": 2106.35218, "trades": 47, "taker_buy_base": 2385.1, "taker_buy_quote": 899.22468 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3773, "high": 0.3773, "low": 0.3722, "close": 0.3732, "volume": 40749.2, "close_time": 1766660399999, "quote_volume": 15252.35851, "trades": 149, "taker_buy_base": 13741.0, "taker_buy_quote": 5149.39369 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.373, "high": 0.3742, "low": 0.3723, "close": 0.3733, "volume": 27085.5, "close_time": 1766663999999, "quote_volume": 10111.57519, "trades": 111, "taker_buy_base": 16598.1, "taker_buy_quote": 6197.63636 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3731, "high": 0.3763, "low": 0.3727, "close": 0.3758, "volume": 14331.5, "close_time": 1766667599999, "quote_volume": 5371.97311, "trades": 74, "taker_buy_base": 10378.5, "taker_buy_quote": 3889.46898 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3759, "high": 0.3762, "low": 0.3739, "close": 0.3744, "volume": 20468.7, "close_time": 1766671199999, "quote_volume": 7682.42216, "trades": 101, "taker_buy_base": 6424.7, "taker_buy_quote": 2410.24874 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3744, "high": 0.3753, "low": 0.3726, "close": 0.3739, "volume": 12336.2, "close_time": 1766674799999, "quote_volume": 4610.19617, "trades": 79, "taker_buy_base": 3412.1, "taker_buy_quote": 1277.19061 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3741, "high": 0.3819, "low": 0.373, "close": 0.3806, "volume": 31513.7, "close_time": 1766678399999, "quote_volume": 11888.87579, "trades": 190, "taker_buy_base": 15153.8, "taker_buy_quote": 5712.15963 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.3832, "low": 0.3784, "close": 0.3788, "volume": 115864.2, "close_time": 1766681999999, "quote_volume": 44156.78337, "trades": 245, "taker_buy_base": 63616.7, "taker_buy_quote": 24296.66168 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3783, "high": 0.3795, "low": 0.3769, "close": 0.3792, "volume": 35517.9, "close_time": 1766685599999, "quote_volume": 13432.56918, "trades": 140, "taker_buy_base": 17672.1, "taker_buy_quote": 6685.64023 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3794, "high": 0.3825, "low": 0.3794, "close": 0.3818, "volume": 40134.5, "close_time": 1766689199999, "quote_volume": 15269.58418, "trades": 129, "taker_buy_base": 29246.6, "taker_buy_quote": 11118.99104 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3816, "high": 0.3838, "low": 0.3808, "close": 0.3835, "volume": 24775.2, "close_time": 1766692799999, "quote_volume": 9467.67493, "trades": 117, "taker_buy_base": 14355.2, "taker_buy_quote": 5489.70987 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3833, "high": 0.3843, "low": 0.38, "close": 0.38, "volume": 42481.9, "close_time": 1766696399999, "quote_volume": 16251.747, "trades": 146, "taker_buy_base": 23938.8, "taker_buy_quote": 9178.72865 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3808, "high": 0.3817, "low": 0.3798, "close": 0.3805, "volume": 14499.9, "close_time": 1766699999999, "quote_volume": 5516.42031, "trades": 58, "taker_buy_base": 8928.9, "taker_buy_quote": 3397.50144 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.38, "high": 0.38, "low": 0.3727, "close": 0.373, "volume": 88391.2, "close_time": 1766703599999, "quote_volume": 33197.98172, "trades": 152, "taker_buy_base": 27808.9, "taker_buy_quote": 10425.74893 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3724, "high": 0.3737, "low": 0.3665, "close": 0.3679, "volume": 57027.4, "close_time": 1766707199999, "quote_volume": 21028.55567, "trades": 208, "taker_buy_base": 21935.1, "taker_buy_quote": 8087.57198 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3679, "high": 0.3699, "low": 0.366, "close": 0.3684, "volume": 43047.8, "close_time": 1766710799999, "quote_volume": 15834.52245, "trades": 195, "taker_buy_base": 19483.5, "taker_buy_quote": 7170.92072 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3684, "high": 0.3708, "low": 0.3684, "close": 0.3696, "volume": 13369.1, "close_time": 1766714399999, "quote_volume": 4947.24066, "trades": 85, "taker_buy_base": 5992.7, "taker_buy_quote": 2216.85324 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3705, "high": 0.3837, "low": 0.3705, "close": 0.3831, "volume": 56003.9, "close_time": 1766717999999, "quote_volume": 21268.73822, "trades": 263, "taker_buy_base": 29344.4, "taker_buy_quote": 11108.8313 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3837, "high": 0.3838, "low": 0.38, "close": 0.3825, "volume": 47613.5, "close_time": 1766721599999, "quote_volume": 18155.58877, "trades": 161, "taker_buy_base": 6297.9, "taker_buy_quote": 2404.35581 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3815, "high": 0.3838, "low": 0.3793, "close": 0.3825, "volume": 53511.1, "close_time": 1766725199999, "quote_volume": 20363.87388, "trades": 143, "taker_buy_base": 12608.4, "taker_buy_quote": 4810.00438 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3824, "high": 0.3826, "low": 0.381, "close": 0.3821, "volume": 10681.6, "close_time": 1766728799999, "quote_volume": 4077.07243, "trades": 61, "taker_buy_base": 7943.0, "taker_buy_quote": 3031.79106 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.382, "high": 0.3834, "low": 0.3811, "close": 0.3821, "volume": 23098.9, "close_time": 1766732399999, "quote_volume": 8820.94136, "trades": 67, "taker_buy_base": 6882.2, "taker_buy_quote": 2629.94926 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3825, "high": 0.3847, "low": 0.3781, "close": 0.3781, "volume": 126425.2, "close_time": 1766735999999, "quote_volume": 48178.43217, "trades": 132, "taker_buy_base": 67929.7, "taker_buy_quote": 25975.51741 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3791, "high": 0.3809, "low": 0.3787, "close": 0.3795, "volume": 15824.7, "close_time": 1766739599999, "quote_volume": 6007.16567, "trades": 76, "taker_buy_base": 8317.4, "taker_buy_quote": 3158.75138 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3797, "high": 0.383, "low": 0.3795, "close": 0.383, "volume": 126008.7, "close_time": 1766743199999, "quote_volume": 48073.02734, "trades": 130, "taker_buy_base": 84369.3, "taker_buy_quote": 32189.30172 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3826, "high": 0.3826, "low": 0.3812, "close": 0.3813, "volume": 11952.2, "close_time": 1766746799999, "quote_volume": 4561.76598, "trades": 75, "taker_buy_base": 7383.9, "taker_buy_quote": 2819.59886 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3809, "high": 0.3813, "low": 0.3799, "close": 0.3799, "volume": 16112.9, "close_time": 1766750399999, "quote_volume": 6134.60702, "trades": 67, "taker_buy_base": 10750.3, "taker_buy_quote": 4094.24239 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3798, "high": 0.3817, "low": 0.3798, "close": 0.3811, "volume": 14301.4, "close_time": 1766753999999, "quote_volume": 5446.15507, "trades": 57, "taker_buy_base": 6389.9, "taker_buy_quote": 2435.17982 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3811, "high": 0.3835, "low": 0.3808, "close": 0.3829, "volume": 60352.0, "close_time": 1766757599999, "quote_volume": 23071.05386, "trades": 209, "taker_buy_base": 43783.0, "taker_buy_quote": 16745.90504 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3826, "high": 0.3827, "low": 0.3735, "close": 0.3744, "volume": 97694.6, "close_time": 1766761199999, "quote_volume": 36920.10202, "trades": 232, "taker_buy_base": 39112.0, "taker_buy_quote": 14795.23683 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.373, "high": 0.3742, "low": 0.3708, "close": 0.3721, "volume": 56335.8, "close_time": 1766764799999, "quote_volume": 20970.10562, "trades": 190, "taker_buy_base": 22292.9, "taker_buy_quote": 8298.90363 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3729, "high": 0.3734, "low": 0.3686, "close": 0.3688, "volume": 35868.0, "close_time": 1766768399999, "quote_volume": 13306.15508, "trades": 148, "taker_buy_base": 5407.1, "taker_buy_quote": 2014.62081 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3692, "high": 0.3734, "low": 0.3692, "close": 0.3716, "volume": 49382.8, "close_time": 1766771999999, "quote_volume": 18304.65255, "trades": 111, "taker_buy_base": 16883.7, "taker_buy_quote": 6252.50288 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3718, "high": 0.3738, "low": 0.3718, "close": 0.3724, "volume": 33830.9, "close_time": 1766775599999, "quote_volume": 12614.33189, "trades": 65, "taker_buy_base": 23751.4, "taker_buy_quote": 8858.53913 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3723, "high": 0.3753, "low": 0.3723, "close": 0.3747, "volume": 40529.7, "close_time": 1766779199999, "quote_volume": 15195.88266, "trades": 55, "taker_buy_base": 37435.9, "taker_buy_quote": 14038.25926 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3748, "high": 0.377, "low": 0.3742, "close": 0.376, "volume": 34006.8, "close_time": 1766782799999, "quote_volume": 12778.11396, "trades": 97, "taker_buy_base": 22549.3, "taker_buy_quote": 8478.84762 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3761, "high": 0.3762, "low": 0.3733, "close": 0.3733, "volume": 4121.4, "close_time": 1766786399999, "quote_volume": 1544.19916, "trades": 35, "taker_buy_base": 2729.8, "taker_buy_quote": 1023.30057 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3734, "high": 0.3753, "low": 0.3734, "close": 0.3753, "volume": 15141.9, "close_time": 1766789999999, "quote_volume": 5665.45221, "trades": 31, "taker_buy_base": 3588.1, "taker_buy_quote": 1343.73635 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3757, "high": 0.376, "low": 0.3753, "close": 0.3755, "volume": 17904.1, "close_time": 1766793599999, "quote_volume": 6724.30714, "trades": 92, "taker_buy_base": 12063.0, "taker_buy_quote": 4530.98317 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3754, "high": 0.3764, "low": 0.3754, "close": 0.3762, "volume": 14999.9, "close_time": 1766797199999, "quote_volume": 5636.43714, "trades": 60, "taker_buy_base": 8224.8, "taker_buy_quote": 3091.51836 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3761, "high": 0.3764, "low": 0.3754, "close": 0.3763, "volume": 36705.8, "close_time": 1766800799999, "quote_volume": 13800.56585, "trades": 70, "taker_buy_base": 17290.8, "taker_buy_quote": 6502.93188 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3764, "high": 0.3769, "low": 0.3758, "close": 0.3759, "volume": 11853.4, "close_time": 1766804399999, "quote_volume": 4461.44199, "trades": 38, "taker_buy_base": 8311.5, "taker_buy_quote": 3129.59657 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3761, "high": 0.3777, "low": 0.375, "close": 0.3761, "volume": 11107.0, "close_time": 1766807999999, "quote_volume": 4177.53413, "trades": 52, "taker_buy_base": 4418.0, "taker_buy_quote": 1661.35511 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3763, "high": 0.3763, "low": 0.3734, "close": 0.3736, "volume": 21102.0, "close_time": 1766811599999, "quote_volume": 7894.5651, "trades": 80, "taker_buy_base": 12930.5, "taker_buy_quote": 4835.33169 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3734, "high": 0.3758, "low": 0.3727, "close": 0.3752, "volume": 61015.6, "close_time": 1766815199999, "quote_volume": 22848.83475, "trades": 190, "taker_buy_base": 32767.2, "taker_buy_quote": 12264.99304 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3752, "high": 0.3756, "low": 0.3747, "close": 0.3753, "volume": 7278.4, "close_time": 1766818799999, "quote_volume": 2731.20247, "trades": 43, "taker_buy_base": 6579.2, "taker_buy_quote": 2468.80023 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3753, "high": 0.3765, "low": 0.3753, "close": 0.3758, "volume": 16048.0, "close_time": 1766822399999, "quote_volume": 6031.61763, "trades": 58, "taker_buy_base": 14690.1, "taker_buy_quote": 5521.39138 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.376, "high": 0.3769, "low": 0.3755, "close": 0.3762, "volume": 9883.8, "close_time": 1766825999999, "quote_volume": 3718.56636, "trades": 52, "taker_buy_base": 5072.6, "taker_buy_quote": 1909.06392 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3762, "high": 0.3771, "low": 0.376, "close": 0.377, "volume": 23426.9, "close_time": 1766829599999, "quote_volume": 8827.53036, "trades": 80, "taker_buy_base": 7362.4, "taker_buy_quote": 2773.24519 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3769, "high": 0.3773, "low": 0.3736, "close": 0.377, "volume": 23551.0, "close_time": 1766833199999, "quote_volume": 8860.36509, "trades": 59, "taker_buy_base": 19263.5, "taker_buy_quote": 7252.7585 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3773, "high": 0.379, "low": 0.3762, "close": 0.3789, "volume": 16110.7, "close_time": 1766836799999, "quote_volume": 6084.76277, "trades": 75, "taker_buy_base": 6173.2, "taker_buy_quote": 2332.7819 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.379, "high": 0.3794, "low": 0.3778, "close": 0.3785, "volume": 18355.2, "close_time": 1766840399999, "quote_volume": 6947.19961, "trades": 77, "taker_buy_base": 7649.7, "taker_buy_quote": 2899.37392 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3786, "high": 0.3786, "low": 0.3761, "close": 0.3765, "volume": 15686.9, "close_time": 1766843999999, "quote_volume": 5912.77156, "trades": 73, "taker_buy_base": 5755.3, "taker_buy_quote": 2170.62076 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3767, "high": 0.3787, "low": 0.3764, "close": 0.3786, "volume": 6248.5, "close_time": 1766847599999, "quote_volume": 2359.13537, "trades": 45, "taker_buy_base": 4638.0, "taker_buy_quote": 1751.92822 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3784, "high": 0.38, "low": 0.378, "close": 0.3796, "volume": 10813.7, "close_time": 1766851199999, "quote_volume": 4098.0611, "trades": 60, "taker_buy_base": 4001.3, "taker_buy_quote": 1516.13001 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3801, "high": 0.3801, "low": 0.3773, "close": 0.3774, "volume": 24373.9, "close_time": 1766854799999, "quote_volume": 9234.7659, "trades": 88, "taker_buy_base": 3463.0, "taker_buy_quote": 1311.58001 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3774, "high": 0.3794, "low": 0.3774, "close": 0.3794, "volume": 4757.9, "close_time": 1766858399999, "quote_volume": 1799.74794, "trades": 37, "taker_buy_base": 1825.4, "taker_buy_quote": 690.90098 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3793, "high": 0.3796, "low": 0.3785, "close": 0.3793, "volume": 17440.9, "close_time": 1766861999999, "quote_volume": 6614.84142, "trades": 50, "taker_buy_base": 1841.6, "taker_buy_quote": 697.92652 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3792, "high": 0.3794, "low": 0.3787, "close": 0.3791, "volume": 12613.7, "close_time": 1766865599999, "quote_volume": 4781.85969, "trades": 48, "taker_buy_base": 1772.8, "taker_buy_quote": 672.40038 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3793, "high": 0.3806, "low": 0.3793, "close": 0.3797, "volume": 10585.7, "close_time": 1766869199999, "quote_volume": 4021.88662, "trades": 66, "taker_buy_base": 7177.5, "taker_buy_quote": 2727.51312 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3797, "high": 0.3832, "low": 0.3797, "close": 0.383, "volume": 22186.0, "close_time": 1766872799999, "quote_volume": 8471.84382, "trades": 101, "taker_buy_base": 12187.5, "taker_buy_quote": 4656.90695 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.383, "high": 0.386, "low": 0.3822, "close": 0.3835, "volume": 47061.1, "close_time": 1766876399999, "quote_volume": 18082.29002, "trades": 122, "taker_buy_base": 33665.2, "taker_buy_quote": 12942.56791 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3837, "high": 0.389, "low": 0.3837, "close": 0.3875, "volume": 29462.9, "close_time": 1766879999999, "quote_volume": 11355.11852, "trades": 119, "taker_buy_base": 15958.5, "taker_buy_quote": 6164.82926 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3883, "high": 0.3886, "low": 0.3862, "close": 0.3869, "volume": 15818.0, "close_time": 1766883599999, "quote_volume": 6130.69211, "trades": 108, "taker_buy_base": 5710.0, "taker_buy_quote": 2214.76953 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.3875, "high": 0.3876, "low": 0.3857, "close": 0.3865, "volume": 5740.9, "close_time": 1766887199999, "quote_volume": 2221.11566, "trades": 25, "taker_buy_base": 641.4, "taker_buy_quote": 248.18204 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3871, "high": 0.3883, "low": 0.3867, "close": 0.3883, "volume": 14175.3, "close_time": 1766890799999, "quote_volume": 5485.04453, "trades": 42, "taker_buy_base": 1432.9, "taker_buy_quote": 555.39178 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3882, "high": 0.3883, "low": 0.3875, "close": 0.3881, "volume": 5470.9, "close_time": 1766894399999, "quote_volume": 2122.26296, "trades": 32, "taker_buy_base": 1893.1, "taker_buy_quote": 734.33859 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3876, "high": 0.389, "low": 0.3876, "close": 0.3883, "volume": 13968.6, "close_time": 1766897999999, "quote_volume": 5425.30502, "trades": 63, "taker_buy_base": 7588.0, "taker_buy_quote": 2949.05175 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3876, "high": 0.3888, "low": 0.3862, "close": 0.388, "volume": 21169.9, "close_time": 1766901599999, "quote_volume": 8194.76943, "trades": 75, "taker_buy_base": 6151.4, "taker_buy_quote": 2388.44915 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3877, "high": 0.3905, "low": 0.3877, "close": 0.3898, "volume": 17386.1, "close_time": 1766905199999, "quote_volume": 6764.43888, "trades": 72, "taker_buy_base": 6189.8, "taker_buy_quote": 2412.57973 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.3897, "high": 0.3903, "low": 0.3886, "close": 0.3891, "volume": 7257.1, "close_time": 1766908799999, "quote_volume": 2826.87598, "trades": 33, "taker_buy_base": 1210.5, "taker_buy_quote": 471.6834 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3895, "high": 0.3911, "low": 0.3895, "close": 0.3905, "volume": 23573.0, "close_time": 1766912399999, "quote_volume": 9197.58799, "trades": 114, "taker_buy_base": 14889.9, "taker_buy_quote": 5811.68476 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3904, "high": 0.3914, "low": 0.3891, "close": 0.3899, "volume": 10314.5, "close_time": 1766915999999, "quote_volume": 4025.91696, "trades": 114, "taker_buy_base": 4650.4, "taker_buy_quote": 1817.01408 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3902, "high": 0.3918, "low": 0.3902, "close": 0.3909, "volume": 16760.2, "close_time": 1766919599999, "quote_volume": 6556.78404, "trades": 77, "taker_buy_base": 8256.9, "taker_buy_quote": 3231.85131 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3909, "high": 0.3922, "low": 0.3887, "close": 0.3896, "volume": 31545.3, "close_time": 1766923199999, "quote_volume": 12317.11516, "trades": 102, "taker_buy_base": 20308.9, "taker_buy_quote": 7932.13094 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.389, "high": 0.3891, "low": 0.3864, "close": 0.3866, "volume": 26883.9, "close_time": 1766926799999, "quote_volume": 10422.0646, "trades": 92, "taker_buy_base": 14364.4, "taker_buy_quote": 5565.04387 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3869, "high": 0.3884, "low": 0.3868, "close": 0.3882, "volume": 25045.6, "close_time": 1766930399999, "quote_volume": 9720.94494, "trades": 54, "taker_buy_base": 10833.5, "taker_buy_quote": 4205.99451 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.389, "high": 0.3914, "low": 0.389, "close": 0.3904, "volume": 13076.3, "close_time": 1766933999999, "quote_volume": 5105.66709, "trades": 76, "taker_buy_base": 4727.9, "taker_buy_quote": 1847.62303 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3906, "high": 0.3922, "low": 0.3898, "close": 0.39, "volume": 32223.1, "close_time": 1766937599999, "quote_volume": 12605.35746, "trades": 105, "taker_buy_base": 25750.5, "taker_buy_quote": 10077.18958 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3901, "high": 0.3907, "low": 0.3887, "close": 0.389, "volume": 15377.1, "close_time": 1766941199999, "quote_volume": 5993.76625, "trades": 61, "taker_buy_base": 9181.0, "taker_buy_quote": 3579.16048 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3891, "high": 0.3905, "low": 0.388, "close": 0.388, "volume": 18949.6, "close_time": 1766944799999, "quote_volume": 7362.29449, "trades": 53, "taker_buy_base": 3236.5, "taker_buy_quote": 1259.83589 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3879, "high": 0.3881, "low": 0.3838, "close": 0.384, "volume": 49197.8, "close_time": 1766948399999, "quote_volume": 18975.68136, "trades": 115, "taker_buy_base": 8857.2, "taker_buy_quote": 3409.09206 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3838, "high": 0.3852, "low": 0.3831, "close": 0.3837, "volume": 47267.4, "close_time": 1766951999999, "quote_volume": 18135.15207, "trades": 105, "taker_buy_base": 16504.2, "taker_buy_quote": 6337.39071 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3834, "high": 0.3858, "low": 0.3825, "close": 0.3849, "volume": 93955.0, "close_time": 1766955599999, "quote_volume": 36094.53396, "trades": 129, "taker_buy_base": 47358.4, "taker_buy_quote": 18214.82292 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3849, "high": 0.3856, "low": 0.3842, "close": 0.3852, "volume": 11315.0, "close_time": 1766959199999, "quote_volume": 4357.42925, "trades": 27, "taker_buy_base": 10297.0, "taker_buy_quote": 3966.29172 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3852, "high": 0.3878, "low": 0.3839, "close": 0.3878, "volume": 13320.7, "close_time": 1766962799999, "quote_volume": 5141.33864, "trades": 32, "taker_buy_base": 10896.2, "taker_buy_quote": 4208.7259 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3868, "high": 0.3875, "low": 0.3846, "close": 0.3875, "volume": 14154.8, "close_time": 1766966399999, "quote_volume": 5463.02031, "trades": 37, "taker_buy_base": 4827.1, "taker_buy_quote": 1862.58457 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3876, "high": 0.3919, "low": 0.3862, "close": 0.3903, "volume": 31433.4, "close_time": 1766969999999, "quote_volume": 12258.29553, "trades": 136, "taker_buy_base": 20128.6, "taker_buy_quote": 7859.03744 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3863, "close": 0.3908, "volume": 26359.7, "close_time": 1766973599999, "quote_volume": 10271.16557, "trades": 147, "taker_buy_base": 14821.9, "taker_buy_quote": 5787.8303 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3919, "high": 0.3951, "low": 0.3913, "close": 0.3925, "volume": 121609.2, "close_time": 1766977199999, "quote_volume": 47811.34377, "trades": 246, "taker_buy_base": 8630.5, "taker_buy_quote": 3388.87028 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.393, "high": 0.3984, "low": 0.3927, "close": 0.3984, "volume": 13520.4, "close_time": 1766980799999, "quote_volume": 5361.48002, "trades": 97, "taker_buy_base": 10968.9, "taker_buy_quote": 4353.29677 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3985, "high": 0.3996, "low": 0.3972, "close": 0.3977, "volume": 34310.5, "close_time": 1766984399999, "quote_volume": 13667.09501, "trades": 144, "taker_buy_base": 18312.1, "taker_buy_quote": 7300.85131 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3971, "high": 0.3971, "low": 0.3949, "close": 0.3955, "volume": 29497.8, "close_time": 1766987999999, "quote_volume": 11684.20183, "trades": 96, "taker_buy_base": 16157.5, "taker_buy_quote": 6408.76896 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3945, "high": 0.3959, "low": 0.3928, "close": 0.3928, "volume": 11856.1, "close_time": 1766991599999, "quote_volume": 4675.87353, "trades": 50, "taker_buy_base": 1107.7, "taker_buy_quote": 436.76883 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3931, "high": 0.3931, "low": 0.39, "close": 0.3921, "volume": 15045.6, "close_time": 1766995199999, "quote_volume": 5892.89757, "trades": 79, "taker_buy_base": 6272.1, "taker_buy_quote": 2457.43272 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.392, "high": 0.394, "low": 0.3905, "close": 0.3911, "volume": 48062.5, "close_time": 1766998799999, "quote_volume": 18871.22749, "trades": 106, "taker_buy_base": 28030.5, "taker_buy_quote": 11027.10477 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3911, "high": 0.3915, "low": 0.3827, "close": 0.3855, "volume": 27027.0, "close_time": 1767002399999, "quote_volume": 10464.03412, "trades": 102, "taker_buy_base": 12197.4, "taker_buy_quote": 4716.41583 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3859, "high": 0.3874, "low": 0.3855, "close": 0.3855, "volume": 12933.4, "close_time": 1767005999999, "quote_volume": 4995.99466, "trades": 34, "taker_buy_base": 9571.1, "taker_buy_quote": 3696.96935 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3859, "high": 0.3863, "low": 0.384, "close": 0.384, "volume": 14464.6, "close_time": 1767009599999, "quote_volume": 5577.71396, "trades": 54, "taker_buy_base": 4510.8, "taker_buy_quote": 1741.45143 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3839, "high": 0.3843, "low": 0.3774, "close": 0.3805, "volume": 95549.9, "close_time": 1767013199999, "quote_volume": 36294.92257, "trades": 220, "taker_buy_base": 59042.2, "taker_buy_quote": 22400.8442 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3802, "high": 0.3811, "low": 0.3782, "close": 0.3787, "volume": 20106.6, "close_time": 1767016799999, "quote_volume": 7641.99615, "trades": 78, "taker_buy_base": 11224.5, "taker_buy_quote": 4272.37113 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.379, "high": 0.3839, "low": 0.378, "close": 0.3791, "volume": 43288.4, "close_time": 1767020399999, "quote_volume": 16472.17976, "trades": 120, "taker_buy_base": 15722.8, "taker_buy_quote": 5977.88781 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.38, "high": 0.3849, "low": 0.3799, "close": 0.3823, "volume": 25787.3, "close_time": 1767023999999, "quote_volume": 9872.1678, "trades": 74, "taker_buy_base": 21694.3, "taker_buy_quote": 8306.2035 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3819, "high": 0.3819, "low": 0.3792, "close": 0.3795, "volume": 39518.9, "close_time": 1767027599999, "quote_volume": 15019.87457, "trades": 81, "taker_buy_base": 18355.0, "taker_buy_quote": 6977.99421 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3792, "high": 0.3815, "low": 0.3783, "close": 0.3815, "volume": 57084.5, "close_time": 1767031199999, "quote_volume": 21692.86167, "trades": 135, "taker_buy_base": 42854.5, "taker_buy_quote": 16283.48565 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3809, "high": 0.3814, "low": 0.3773, "close": 0.3775, "volume": 26016.0, "close_time": 1767034799999, "quote_volume": 9861.20357, "trades": 84, "taker_buy_base": 13069.5, "taker_buy_quote": 4954.13589 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3769, "high": 0.3804, "low": 0.3765, "close": 0.3783, "volume": 31394.9, "close_time": 1767038399999, "quote_volume": 11885.45261, "trades": 85, "taker_buy_base": 14027.9, "taker_buy_quote": 5310.46466 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3782, "high": 0.3794, "low": 0.3764, "close": 0.3769, "volume": 23606.9, "close_time": 1767041999999, "quote_volume": 8930.07808, "trades": 91, "taker_buy_base": 16561.3, "taker_buy_quote": 6271.27919 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3769, "high": 0.3783, "low": 0.3767, "close": 0.378, "volume": 15079.2, "close_time": 1767045599999, "quote_volume": 5692.10634, "trades": 51, "taker_buy_base": 4878.3, "taker_buy_quote": 1843.12209 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3776, "high": 0.3781, "low": 0.3767, "close": 0.378, "volume": 9165.1, "close_time": 1767049199999, "quote_volume": 3459.42618, "trades": 22, "taker_buy_base": 3181.9, "taker_buy_quote": 1202.05133 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3775, "high": 0.3783, "low": 0.3759, "close": 0.3766, "volume": 11828.5, "close_time": 1767052799999, "quote_volume": 4464.13384, "trades": 54, "taker_buy_base": 2900.2, "taker_buy_quote": 1094.87578 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3775, "high": 0.378, "low": 0.3753, "close": 0.3762, "volume": 9627.2, "close_time": 1767056399999, "quote_volume": 3632.00114, "trades": 54, "taker_buy_base": 5265.0, "taker_buy_quote": 1987.49893 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3758, "high": 0.3767, "low": 0.3749, "close": 0.3767, "volume": 118875.1, "close_time": 1767059999999, "quote_volume": 44601.46947, "trades": 176, "taker_buy_base": 82634.8, "taker_buy_quote": 30997.3346 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3765, "high": 0.3766, "low": 0.3739, "close": 0.3752, "volume": 49941.8, "close_time": 1767063599999, "quote_volume": 18759.24192, "trades": 86, "taker_buy_base": 28326.2, "taker_buy_quote": 10638.30274 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3751, "high": 0.3773, "low": 0.3729, "close": 0.3773, "volume": 15345.9, "close_time": 1767067199999, "quote_volume": 5758.61638, "trades": 77, "taker_buy_base": 11454.6, "taker_buy_quote": 4300.23432 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.377, "high": 0.3776, "low": 0.376, "close": 0.3766, "volume": 13403.9, "close_time": 1767070799999, "quote_volume": 5051.39734, "trades": 41, "taker_buy_base": 11587.7, "taker_buy_quote": 4366.18417 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3759, "high": 0.3759, "low": 0.3735, "close": 0.3745, "volume": 6476.2, "close_time": 1767074399999, "quote_volume": 2427.4363, "trades": 34, "taker_buy_base": 1695.6, "taker_buy_quote": 635.05188 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3747, "high": 0.3765, "low": 0.3747, "close": 0.3747, "volume": 8348.8, "close_time": 1767077999999, "quote_volume": 3137.40887, "trades": 38, "taker_buy_base": 4761.9, "taker_buy_quote": 1790.60592 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3742, "high": 0.3767, "low": 0.3742, "close": 0.3755, "volume": 25037.0, "close_time": 1767081599999, "quote_volume": 9402.82195, "trades": 68, "taker_buy_base": 10481.6, "taker_buy_quote": 3937.35225 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3755, "high": 0.3814, "low": 0.3754, "close": 0.3784, "volume": 53093.0, "close_time": 1767085199999, "quote_volume": 20130.49927, "trades": 127, "taker_buy_base": 39693.2, "taker_buy_quote": 15045.0361 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3781, "high": 0.3792, "low": 0.3775, "close": 0.379, "volume": 33776.4, "close_time": 1767088799999, "quote_volume": 12781.76429, "trades": 86, "taker_buy_base": 17233.5, "taker_buy_quote": 6521.49003 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.379, "high": 0.3791, "low": 0.3769, "close": 0.3776, "volume": 26314.3, "close_time": 1767092399999, "quote_volume": 9945.8433, "trades": 72, "taker_buy_base": 2310.1, "taker_buy_quote": 872.67676 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3775, "high": 0.3781, "low": 0.3772, "close": 0.3775, "volume": 8295.1, "close_time": 1767095999999, "quote_volume": 3132.54682, "trades": 35, "taker_buy_base": 6774.4, "taker_buy_quote": 2558.47672 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3783, "high": 0.3791, "low": 0.3778, "close": 0.3782, "volume": 20862.1, "close_time": 1767099599999, "quote_volume": 7897.04035, "trades": 89, "taker_buy_base": 9994.6, "taker_buy_quote": 3784.50787 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3784, "high": 0.3796, "low": 0.3773, "close": 0.3785, "volume": 49203.0, "close_time": 1767103199999, "quote_volume": 18635.79266, "trades": 142, "taker_buy_base": 36294.2, "taker_buy_quote": 13753.27296 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3783, "high": 0.3814, "low": 0.3745, "close": 0.3799, "volume": 43305.7, "close_time": 1767106799999, "quote_volume": 16359.95459, "trades": 141, "taker_buy_base": 20657.2, "taker_buy_quote": 7787.86613 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3791, "high": 0.3797, "low": 0.3765, "close": 0.3794, "volume": 64146.1, "close_time": 1767110399999, "quote_volume": 24226.61997, "trades": 157, "taker_buy_base": 46281.5, "taker_buy_quote": 17484.05198 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.38, "high": 0.382, "low": 0.3774, "close": 0.3788, "volume": 69170.5, "close_time": 1767113999999, "quote_volume": 26236.39228, "trades": 203, "taker_buy_base": 29594.4, "taker_buy_quote": 11222.84197 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3789, "high": 0.3795, "low": 0.3759, "close": 0.3774, "volume": 38580.7, "close_time": 1767117599999, "quote_volume": 14571.43568, "trades": 114, "taker_buy_base": 9972.6, "taker_buy_quote": 3767.78545 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3769, "high": 0.3769, "low": 0.3746, "close": 0.3756, "volume": 17115.4, "close_time": 1767121199999, "quote_volume": 6432.7613, "trades": 79, "taker_buy_base": 5517.6, "taker_buy_quote": 2075.18472 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3754, "high": 0.3764, "low": 0.3732, "close": 0.3756, "volume": 14296.7, "close_time": 1767124799999, "quote_volume": 5355.80746, "trades": 66, "taker_buy_base": 6764.4, "taker_buy_quote": 2536.98615 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3748, "high": 0.3749, "low": 0.3724, "close": 0.3727, "volume": 16599.7, "close_time": 1767128399999, "quote_volume": 6199.86011, "trades": 65, "taker_buy_base": 2348.6, "taker_buy_quote": 877.87018 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3725, "high": 0.3739, "low": 0.3725, "close": 0.3738, "volume": 16892.5, "close_time": 1767131999999, "quote_volume": 6308.24799, "trades": 61, "taker_buy_base": 12190.7, "taker_buy_quote": 4553.13954 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3738, "high": 0.3749, "low": 0.3732, "close": 0.3741, "volume": 47138.1, "close_time": 1767135599999, "quote_volume": 17614.90775, "trades": 48, "taker_buy_base": 26962.8, "taker_buy_quote": 10078.10488 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3741, "high": 0.3748, "low": 0.3738, "close": 0.3746, "volume": 21545.4, "close_time": 1767139199999, "quote_volume": 8063.89841, "trades": 43, "taker_buy_base": 9905.2, "taker_buy_quote": 3707.49522 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3742, "high": 0.3742, "low": 0.3726, "close": 0.3733, "volume": 26856.7, "close_time": 1767142799999, "quote_volume": 10024.38134, "trades": 87, "taker_buy_base": 4230.0, "taker_buy_quote": 1580.43086 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.373, "high": 0.3771, "low": 0.373, "close": 0.3763, "volume": 20145.0, "close_time": 1767146399999, "quote_volume": 7560.54982, "trades": 131, "taker_buy_base": 11771.8, "taker_buy_quote": 4418.95588 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3754, "high": 0.3763, "low": 0.3751, "close": 0.376, "volume": 14857.3, "close_time": 1767149999999, "quote_volume": 5580.60836, "trades": 58, "taker_buy_base": 8471.8, "taker_buy_quote": 3182.38538 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.376, "high": 0.3767, "low": 0.3734, "close": 0.3744, "volume": 38924.2, "close_time": 1767153599999, "quote_volume": 14556.25832, "trades": 73, "taker_buy_base": 11575.4, "taker_buy_quote": 4334.8528 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3753, "high": 0.3757, "low": 0.3739, "close": 0.3739, "volume": 8514.0, "close_time": 1767157199999, "quote_volume": 3192.21995, "trades": 37, "taker_buy_base": 3919.7, "taker_buy_quote": 1470.32927 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.374, "high": 0.3744, "low": 0.3733, "close": 0.3735, "volume": 10137.5, "close_time": 1767160799999, "quote_volume": 3789.44362, "trades": 51, "taker_buy_base": 1901.9, "taker_buy_quote": 711.05692 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3734, "high": 0.3741, "low": 0.3728, "close": 0.3736, "volume": 23311.3, "close_time": 1767164399999, "quote_volume": 8704.37731, "trades": 73, "taker_buy_base": 3237.1, "taker_buy_quote": 1208.75858 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3734, "high": 0.3746, "low": 0.3727, "close": 0.3744, "volume": 35449.4, "close_time": 1767167999999, "quote_volume": 13263.18986, "trades": 132, "taker_buy_base": 28658.8, "taker_buy_quote": 10722.88205 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3744, "high": 0.3762, "low": 0.3736, "close": 0.3738, "volume": 74301.5, "close_time": 1767171599999, "quote_volume": 27897.2308, "trades": 234, "taker_buy_base": 61585.6, "taker_buy_quote": 23129.43709 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.374, "high": 0.3747, "low": 0.3731, "close": 0.3745, "volume": 19243.2, "close_time": 1767175199999, "quote_volume": 7196.39925, "trades": 87, "taker_buy_base": 2784.5, "taker_buy_quote": 1041.4081 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3747, "high": 0.3753, "low": 0.3736, "close": 0.3741, "volume": 85757.9, "close_time": 1767178799999, "quote_volume": 32097.60842, "trades": 152, "taker_buy_base": 54248.5, "taker_buy_quote": 20313.71563 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3744, "high": 0.3774, "low": 0.3744, "close": 0.377, "volume": 52978.4, "close_time": 1767182399999, "quote_volume": 19948.46996, "trades": 170, "taker_buy_base": 28076.8, "taker_buy_quote": 10572.69 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3765, "high": 0.3768, "low": 0.3735, "close": 0.3747, "volume": 136695.9, "close_time": 1767185999999, "quote_volume": 51226.04416, "trades": 173, "taker_buy_base": 83885.9, "taker_buy_quote": 31401.3219 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3737, "high": 0.3755, "low": 0.3735, "close": 0.3752, "volume": 88428.0, "close_time": 1767189599999, "quote_volume": 33117.16997, "trades": 107, "taker_buy_base": 47193.7, "taker_buy_quote": 17708.21168 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3752, "high": 0.3773, "low": 0.3733, "close": 0.3748, "volume": 66154.3, "close_time": 1767193199999, "quote_volume": 24806.2091, "trades": 186, "taker_buy_base": 53898.5, "taker_buy_quote": 20211.37063 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3747, "high": 0.3747, "low": 0.3698, "close": 0.3709, "volume": 98388.8, "close_time": 1767196799999, "quote_volume": 36593.92927, "trades": 217, "taker_buy_base": 8928.0, "taker_buy_quote": 3315.74333 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.371, "high": 0.3718, "low": 0.3637, "close": 0.3653, "volume": 138827.3, "close_time": 1767200399999, "quote_volume": 50997.47662, "trades": 440, "taker_buy_base": 90994.1, "taker_buy_quote": 33401.45345 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3651, "high": 0.3653, "low": 0.3616, "close": 0.3622, "volume": 127875.8, "close_time": 1767203999999, "quote_volume": 46483.88383, "trades": 320, "taker_buy_base": 44715.5, "taker_buy_quote": 16279.84683 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3613, "high": 0.3647, "low": 0.3609, "close": 0.362, "volume": 76831.5, "close_time": 1767207599999, "quote_volume": 27831.82306, "trades": 192, "taker_buy_base": 41706.8, "taker_buy_quote": 15118.23858 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.362, "high": 0.3639, "low": 0.362, "close": 0.3622, "volume": 47166.7, "close_time": 1767211199999, "quote_volume": 17113.42333, "trades": 170, "taker_buy_base": 12576.9, "taker_buy_quote": 4564.78482 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.362, "high": 0.3644, "low": 0.3591, "close": 0.3627, "volume": 65092.1, "close_time": 1767214799999, "quote_volume": 23484.90776, "trades": 161, "taker_buy_base": 32480.6, "taker_buy_quote": 11727.18655 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3627, "high": 0.3636, "low": 0.3613, "close": 0.3624, "volume": 44651.0, "close_time": 1767218399999, "quote_volume": 16173.96004, "trades": 90, "taker_buy_base": 9094.1, "taker_buy_quote": 3296.71064 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3623, "high": 0.3623, "low": 0.3592, "close": 0.3592, "volume": 155435.8, "close_time": 1767221999999, "quote_volume": 56059.69899, "trades": 98, "taker_buy_base": 49473.0, "taker_buy_quote": 17840.10314 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3595, "high": 0.3597, "low": 0.3576, "close": 0.3584, "volume": 83533.1, "close_time": 1767225599999, "quote_volume": 29996.9195, "trades": 133, "taker_buy_base": 26688.8, "taker_buy_quote": 9592.54366 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3586, "high": 0.3616, "low": 0.3586, "close": 0.3611, "volume": 48208.3, "close_time": 1767229199999, "quote_volume": 17372.48297, "trades": 139, "taker_buy_base": 37919.8, "taker_buy_quote": 13660.16712 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.361, "high": 0.3613, "low": 0.3594, "close": 0.3599, "volume": 42238.5, "close_time": 1767232799999, "quote_volume": 15224.06117, "trades": 79, "taker_buy_base": 22832.9, "taker_buy_quote": 8227.30245 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.36, "high": 0.3608, "low": 0.3598, "close": 0.3604, "volume": 22275.8, "close_time": 1767236399999, "quote_volume": 8022.99586, "trades": 71, "taker_buy_base": 8310.7, "taker_buy_quote": 2994.43178 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3596, "high": 0.3596, "low": 0.3576, "close": 0.3581, "volume": 31719.8, "close_time": 1767239999999, "quote_volume": 11367.79833, "trades": 84, "taker_buy_base": 16920.3, "taker_buy_quote": 6057.97258 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3581, "high": 0.3581, "low": 0.3544, "close": 0.3555, "volume": 46577.7, "close_time": 1767243599999, "quote_volume": 16564.78453, "trades": 195, "taker_buy_base": 18164.9, "taker_buy_quote": 6455.05189 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3558, "high": 0.3602, "low": 0.3558, "close": 0.36, "volume": 15833.3, "close_time": 1767247199999, "quote_volume": 5670.93769, "trades": 73, "taker_buy_base": 6816.2, "taker_buy_quote": 2449.76259 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3602, "high": 0.3604, "low": 0.3585, "close": 0.3585, "volume": 21235.4, "close_time": 1767250799999, "quote_volume": 7636.50925, "trades": 53, "taker_buy_base": 7879.7, "taker_buy_quote": 2832.18333 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3586, "high": 0.3593, "low": 0.3582, "close": 0.3586, "volume": 19901.3, "close_time": 1767254399999, "quote_volume": 7136.78302, "trades": 55, "taker_buy_base": 9455.5, "taker_buy_quote": 3390.93599 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3585, "high": 0.3608, "low": 0.3585, "close": 0.3608, "volume": 21448.4, "close_time": 1767257999999, "quote_volume": 7720.51669, "trades": 65, "taker_buy_base": 10714.8, "taker_buy_quote": 3855.82057 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3614, "high": 0.3633, "low": 0.3613, "close": 0.362, "volume": 36543.8, "close_time": 1767261599999, "quote_volume": 13232.98705, "trades": 81, "taker_buy_base": 29464.6, "taker_buy_quote": 10670.40585 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3618, "high": 0.3634, "low": 0.3618, "close": 0.3633, "volume": 93435.7, "close_time": 1767265199999, "quote_volume": 33865.1107, "trades": 137, "taker_buy_base": 49767.2, "taker_buy_quote": 18040.62505 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3634, "high": 0.3646, "low": 0.3629, "close": 0.3643, "volume": 29918.1, "close_time": 1767268799999, "quote_volume": 10883.49278, "trades": 67, "taker_buy_base": 5350.9, "taker_buy_quote": 1946.97515 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3643, "high": 0.3645, "low": 0.3624, "close": 0.3629, "volume": 20253.8, "close_time": 1767272399999, "quote_volume": 7363.37635, "trades": 83, "taker_buy_base": 16302.3, "taker_buy_quote": 5926.90525 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3627, "high": 0.3665, "low": 0.3627, "close": 0.3665, "volume": 149966.8, "close_time": 1767275999999, "quote_volume": 54649.02198, "trades": 182, "taker_buy_base": 139309.3, "taker_buy_quote": 50761.72224 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3669, "high": 0.3707, "low": 0.3669, "close": 0.3695, "volume": 28139.7, "close_time": 1767279599999, "quote_volume": 10378.8454, "trades": 110, "taker_buy_base": 15818.6, "taker_buy_quote": 5834.50329 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3705, "high": 0.3758, "low": 0.3701, "close": 0.3727, "volume": 63367.8, "close_time": 1767283199999, "quote_volume": 23558.83525, "trades": 199, "taker_buy_base": 45678.0, "taker_buy_quote": 16979.22945 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3729, "high": 0.3745, "low": 0.3719, "close": 0.3737, "volume": 33354.2, "close_time": 1767286799999, "quote_volume": 12456.90012, "trades": 102, "taker_buy_base": 16000.7, "taker_buy_quote": 5981.41559 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3737, "high": 0.3787, "low": 0.3737, "close": 0.378, "volume": 52940.8, "close_time": 1767290399999, "quote_volume": 19944.71168, "trades": 131, "taker_buy_base": 23281.3, "taker_buy_quote": 8771.14815 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3782, "high": 0.3787, "low": 0.3775, "close": 0.3784, "volume": 40328.3, "close_time": 1767293999999, "quote_volume": 15235.68315, "trades": 82, "taker_buy_base": 6705.3, "taker_buy_quote": 2536.1811 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3789, "high": 0.3822, "low": 0.3774, "close": 0.3822, "volume": 40156.8, "close_time": 1767297599999, "quote_volume": 15272.80797, "trades": 78, "taker_buy_base": 35140.4, "taker_buy_quote": 13367.53204 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3825, "high": 0.3836, "low": 0.3794, "close": 0.3801, "volume": 44690.6, "close_time": 1767301199999, "quote_volume": 17065.63097, "trades": 115, "taker_buy_base": 15080.5, "taker_buy_quote": 5758.27206 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3801, "high": 0.381, "low": 0.3786, "close": 0.38, "volume": 40888.4, "close_time": 1767304799999, "quote_volume": 15541.34762, "trades": 63, "taker_buy_base": 6426.2, "taker_buy_quote": 2443.38892 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3801, "high": 0.3845, "low": 0.3794, "close": 0.3845, "volume": 74569.6, "close_time": 1767308399999, "quote_volume": 28448.93305, "trades": 93, "taker_buy_base": 41992.8, "taker_buy_quote": 16053.7001 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.385, "high": 0.3874, "low": 0.3844, "close": 0.3866, "volume": 40528.5, "close_time": 1767311999999, "quote_volume": 15640.2906, "trades": 101, "taker_buy_base": 22779.2, "taker_buy_quote": 8792.54622 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3868, "high": 0.3873, "low": 0.3838, "close": 0.3849, "volume": 89469.5, "close_time": 1767315599999, "quote_volume": 34570.88128, "trades": 181, "taker_buy_base": 56042.9, "taker_buy_quote": 21664.86463 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3855, "high": 0.3871, "low": 0.385, "close": 0.3852, "volume": 10266.7, "close_time": 1767319199999, "quote_volume": 3964.25606, "trades": 65, "taker_buy_base": 6026.1, "taker_buy_quote": 2327.87096 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3858, "high": 0.3859, "low": 0.3839, "close": 0.3858, "volume": 26345.3, "close_time": 1767322799999, "quote_volume": 10146.04157, "trades": 80, "taker_buy_base": 14602.8, "taker_buy_quote": 5626.08606 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3867, "high": 0.3955, "low": 0.3866, "close": 0.3941, "volume": 66693.6, "close_time": 1767326399999, "quote_volume": 26141.05223, "trades": 260, "taker_buy_base": 37640.4, "taker_buy_quote": 14781.65197 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3942, "high": 0.3948, "low": 0.3896, "close": 0.3913, "volume": 30524.4, "close_time": 1767329999999, "quote_volume": 11961.97576, "trades": 106, "taker_buy_base": 21022.6, "taker_buy_quote": 8242.95868 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3914, "high": 0.3926, "low": 0.3893, "close": 0.3926, "volume": 21007.2, "close_time": 1767333599999, "quote_volume": 8211.57448, "trades": 91, "taker_buy_base": 14093.2, "taker_buy_quote": 5511.54832 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3927, "high": 0.3936, "low": 0.3924, "close": 0.3924, "volume": 6865.5, "close_time": 1767337199999, "quote_volume": 2698.18487, "trades": 47, "taker_buy_base": 3141.6, "taker_buy_quote": 1234.90458 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3924, "high": 0.3932, "low": 0.3902, "close": 0.3917, "volume": 32237.2, "close_time": 1767340799999, "quote_volume": 12621.515, "trades": 82, "taker_buy_base": 11714.4, "taker_buy_quote": 4584.70124 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3918, "high": 0.3936, "low": 0.3916, "close": 0.3932, "volume": 20608.6, "close_time": 1767344399999, "quote_volume": 8096.29548, "trades": 63, "taker_buy_base": 13170.5, "taker_buy_quote": 5176.32059 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3934, "high": 0.4014, "low": 0.3934, "close": 0.4005, "volume": 74145.1, "close_time": 1767347999999, "quote_volume": 29484.40439, "trades": 193, "taker_buy_base": 60916.7, "taker_buy_quote": 24219.81798 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.4007, "high": 0.405, "low": 0.4005, "close": 0.4043, "volume": 135599.8, "close_time": 1767351599999, "quote_volume": 54624.51913, "trades": 341, "taker_buy_base": 56157.9, "taker_buy_quote": 22592.28161 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.404, "high": 0.404, "low": 0.3978, "close": 0.3988, "volume": 105408.6, "close_time": 1767355199999, "quote_volume": 42197.44723, "trades": 196, "taker_buy_base": 30962.8, "taker_buy_quote": 12402.83477 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3989, "high": 0.4037, "low": 0.3974, "close": 0.403, "volume": 47320.0, "close_time": 1767358799999, "quote_volume": 18926.05685, "trades": 105, "taker_buy_base": 22646.7, "taker_buy_quote": 9055.36727 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.402, "high": 0.4036, "low": 0.4001, "close": 0.4025, "volume": 54998.5, "close_time": 1767362399999, "quote_volume": 22089.3547, "trades": 113, "taker_buy_base": 25172.4, "taker_buy_quote": 10126.7434 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.4025, "high": 0.4084, "low": 0.398, "close": 0.4052, "volume": 124225.0, "close_time": 1767365999999, "quote_volume": 50075.24573, "trades": 296, "taker_buy_base": 61225.9, "taker_buy_quote": 24723.31258 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.4057, "high": 0.411, "low": 0.4013, "close": 0.4063, "volume": 82152.1, "close_time": 1767369599999, "quote_volume": 33349.00464, "trades": 224, "taker_buy_base": 40685.9, "taker_buy_quote": 16590.58343 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4076, "high": 0.4187, "low": 0.4065, "close": 0.4172, "volume": 105919.8, "close_time": 1767373199999, "quote_volume": 43769.60829, "trades": 355, "taker_buy_base": 52225.8, "taker_buy_quote": 21636.98587 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.4175, "high": 0.4194, "low": 0.4154, "close": 0.4166, "volume": 197147.7, "close_time": 1767376799999, "quote_volume": 82319.49303, "trades": 290, "taker_buy_base": 87987.9, "taker_buy_quote": 36745.41976 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.416, "high": 0.4179, "low": 0.4113, "close": 0.4135, "volume": 115013.4, "close_time": 1767380399999, "quote_volume": 47611.19329, "trades": 267, "taker_buy_base": 32766.0, "taker_buy_quote": 13585.79487 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.4137, "high": 0.42, "low": 0.4131, "close": 0.4197, "volume": 62994.1, "close_time": 1767383999999, "quote_volume": 26288.52418, "trades": 158, "taker_buy_base": 43457.9, "taker_buy_quote": 18153.04757 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4196, "high": 0.423, "low": 0.4196, "close": 0.4215, "volume": 139145.8, "close_time": 1767387599999, "quote_volume": 58596.05237, "trades": 183, "taker_buy_base": 89861.7, "taker_buy_quote": 37846.64459 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.4218, "high": 0.4262, "low": 0.4214, "close": 0.426, "volume": 48824.4, "close_time": 1767391199999, "quote_volume": 20669.45093, "trades": 131, "taker_buy_base": 32118.5, "taker_buy_quote": 13611.63357 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.4252, "high": 0.4273, "low": 0.4235, "close": 0.425, "volume": 110498.8, "close_time": 1767394799999, "quote_volume": 47009.18242, "trades": 197, "taker_buy_base": 78281.9, "taker_buy_quote": 33306.84883 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.4253, "high": 0.4258, "low": 0.4222, "close": 0.4238, "volume": 32987.8, "close_time": 1767398399999, "quote_volume": 14003.3409, "trades": 113, "taker_buy_base": 23021.6, "taker_buy_quote": 9777.22329 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4242, "high": 0.4271, "low": 0.4238, "close": 0.4242, "volume": 46309.1, "close_time": 1767401999999, "quote_volume": 19674.33645, "trades": 124, "taker_buy_base": 13276.2, "taker_buy_quote": 5644.56002 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.424, "high": 0.4276, "low": 0.4236, "close": 0.4256, "volume": 22258.4, "close_time": 1767405599999, "quote_volume": 9463.62144, "trades": 117, "taker_buy_base": 10955.0, "taker_buy_quote": 4657.41972 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.425, "high": 0.428, "low": 0.4234, "close": 0.4274, "volume": 31584.6, "close_time": 1767409199999, "quote_volume": 13438.90072, "trades": 108, "taker_buy_base": 15689.3, "taker_buy_quote": 6695.25167 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.4272, "high": 0.4301, "low": 0.4263, "close": 0.4287, "volume": 16460.9, "close_time": 1767412799999, "quote_volume": 7055.00141, "trades": 210, "taker_buy_base": 13572.9, "taker_buy_quote": 5816.70317 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4288, "high": 0.4292, "low": 0.4261, "close": 0.4265, "volume": 50017.7, "close_time": 1767416399999, "quote_volume": 21392.79014, "trades": 141, "taker_buy_base": 12003.3, "taker_buy_quote": 5140.42052 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.4276, "high": 0.4283, "low": 0.4237, "close": 0.4252, "volume": 40244.2, "close_time": 1767419999999, "quote_volume": 17146.55682, "trades": 60, "taker_buy_base": 27855.5, "taker_buy_quote": 11854.85968 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.4249, "high": 0.4281, "low": 0.4188, "close": 0.4198, "volume": 123478.6, "close_time": 1767423599999, "quote_volume": 52227.47553, "trades": 269, "taker_buy_base": 45335.2, "taker_buy_quote": 19272.69118 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.4191, "high": 0.4196, "low": 0.4107, "close": 0.4129, "volume": 75468.9, "close_time": 1767427199999, "quote_volume": 31271.5246, "trades": 212, "taker_buy_base": 20894.9, "taker_buy_quote": 8661.73167 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4125, "high": 0.4164, "low": 0.4108, "close": 0.4149, "volume": 60662.3, "close_time": 1767430799999, "quote_volume": 25105.47126, "trades": 181, "taker_buy_base": 40999.5, "taker_buy_quote": 16991.53255 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.415, "high": 0.4181, "low": 0.4141, "close": 0.4171, "volume": 34273.1, "close_time": 1767434399999, "quote_volume": 14282.02277, "trades": 122, "taker_buy_base": 21452.8, "taker_buy_quote": 8948.61648 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.4171, "high": 0.4172, "low": 0.4147, "close": 0.4164, "volume": 60060.6, "close_time": 1767437999999, "quote_volume": 24989.72064, "trades": 153, "taker_buy_base": 31499.2, "taker_buy_quote": 13104.82881 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.4162, "high": 0.4167, "low": 0.415, "close": 0.4156, "volume": 57955.8, "close_time": 1767441599999, "quote_volume": 24105.67206, "trades": 123, "taker_buy_base": 37190.2, "taker_buy_quote": 15473.69613 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4154, "high": 0.4182, "low": 0.4152, "close": 0.4182, "volume": 47157.8, "close_time": 1767445199999, "quote_volume": 19653.54631, "trades": 143, "taker_buy_base": 35685.2, "taker_buy_quote": 14874.41755 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.4185, "high": 0.4223, "low": 0.4183, "close": 0.4214, "volume": 57871.9, "close_time": 1767448799999, "quote_volume": 24298.3938, "trades": 160, "taker_buy_base": 28871.7, "taker_buy_quote": 12125.57281 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4205, "high": 0.4215, "low": 0.4188, "close": 0.4194, "volume": 38527.3, "close_time": 1767452399999, "quote_volume": 16202.24943, "trades": 158, "taker_buy_base": 32426.8, "taker_buy_quote": 13641.00181 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.4193, "high": 0.4195, "low": 0.4176, "close": 0.4182, "volume": 31645.9, "close_time": 1767455999999, "quote_volume": 13246.64515, "trades": 86, "taker_buy_base": 21878.3, "taker_buy_quote": 9159.79892 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4182, "high": 0.4236, "low": 0.4181, "close": 0.4226, "volume": 60325.0, "close_time": 1767459599999, "quote_volume": 25443.40356, "trades": 252, "taker_buy_base": 42243.3, "taker_buy_quote": 17837.46387 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.4225, "high": 0.4242, "low": 0.4202, "close": 0.4231, "volume": 21759.6, "close_time": 1767463199999, "quote_volume": 9188.92791, "trades": 93, "taker_buy_base": 9307.3, "taker_buy_quote": 3933.48418 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.423, "high": 0.4238, "low": 0.4203, "close": 0.4237, "volume": 25089.3, "close_time": 1767466799999, "quote_volume": 10594.84087, "trades": 97, "taker_buy_base": 13741.6, "taker_buy_quote": 5807.89873 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.4239, "high": 0.4241, "low": 0.4226, "close": 0.424, "volume": 46142.3, "close_time": 1767470399999, "quote_volume": 19518.40056, "trades": 81, "taker_buy_base": 10981.7, "taker_buy_quote": 4647.6656 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4244, "high": 0.4246, "low": 0.4209, "close": 0.4225, "volume": 39854.2, "close_time": 1767473999999, "quote_volume": 16851.8785, "trades": 120, "taker_buy_base": 23431.2, "taker_buy_quote": 9909.03961 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.4225, "high": 0.4262, "low": 0.4219, "close": 0.4226, "volume": 31932.2, "close_time": 1767477599999, "quote_volume": 13521.42988, "trades": 93, "taker_buy_base": 16358.6, "taker_buy_quote": 6933.79128 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.4226, "high": 0.4266, "low": 0.4222, "close": 0.4258, "volume": 58128.1, "close_time": 1767481199999, "quote_volume": 24729.07726, "trades": 71, "taker_buy_base": 29360.4, "taker_buy_quote": 12496.27152 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.4268, "high": 0.4286, "low": 0.425, "close": 0.4276, "volume": 24117.5, "close_time": 1767484799999, "quote_volume": 10307.96345, "trades": 86, "taker_buy_base": 12718.1, "taker_buy_quote": 5438.10827 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4267, "high": 0.4326, "low": 0.4267, "close": 0.4307, "volume": 134422.7, "close_time": 1767488399999, "quote_volume": 57851.55964, "trades": 288, "taker_buy_base": 65910.8, "taker_buy_quote": 28356.8777 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.4305, "high": 0.4318, "low": 0.426, "close": 0.4308, "volume": 63443.9, "close_time": 1767491999999, "quote_volume": 27183.07423, "trades": 341, "taker_buy_base": 26825.3, "taker_buy_quote": 11504.41332 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.4304, "high": 0.4326, "low": 0.4293, "close": 0.4323, "volume": 58983.8, "close_time": 1767495599999, "quote_volume": 25426.90799, "trades": 292, "taker_buy_base": 33040.1, "taker_buy_quote": 14245.46156 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.4328, "high": 0.436, "low": 0.4323, "close": 0.4343, "volume": 48936.2, "close_time": 1767499199999, "quote_volume": 21262.17073, "trades": 183, "taker_buy_base": 26501.7, "taker_buy_quote": 11506.32127 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.434, "high": 0.4371, "low": 0.4336, "close": 0.4344, "volume": 39958.1, "close_time": 1767502799999, "quote_volume": 17380.47593, "trades": 107, "taker_buy_base": 17077.5, "taker_buy_quote": 7429.50412 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.4347, "high": 0.4375, "low": 0.4336, "close": 0.4374, "volume": 34444.4, "close_time": 1767506399999, "quote_volume": 14990.53511, "trades": 104, "taker_buy_base": 19247.0, "taker_buy_quote": 8377.30594 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.4374, "high": 0.4434, "low": 0.4333, "close": 0.4343, "volume": 429716.8, "close_time": 1767509999999, "quote_volume": 186757.58157, "trades": 598, "taker_buy_base": 34324.9, "taker_buy_quote": 15084.60042 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.4334, "high": 0.4363, "low": 0.4322, "close": 0.4352, "volume": 26081.9, "close_time": 1767513599999, "quote_volume": 11320.05353, "trades": 101, "taker_buy_base": 6848.1, "taker_buy_quote": 2974.25387 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4348, "high": 0.4368, "low": 0.4303, "close": 0.4356, "volume": 59968.8, "close_time": 1767517199999, "quote_volume": 26018.90054, "trades": 174, "taker_buy_base": 26945.4, "taker_buy_quote": 11700.11474 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.4356, "high": 0.439, "low": 0.4334, "close": 0.4379, "volume": 172092.5, "close_time": 1767520799999, "quote_volume": 75286.94075, "trades": 395, "taker_buy_base": 151105.8, "taker_buy_quote": 66127.99155 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.438, "high": 0.44, "low": 0.4366, "close": 0.4375, "volume": 67162.6, "close_time": 1767524399999, "quote_volume": 29396.37618, "trades": 168, "taker_buy_base": 17526.8, "taker_buy_quote": 7678.90361 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4375, "high": 0.4379, "low": 0.4359, "close": 0.4373, "volume": 39071.7, "close_time": 1767527999999, "quote_volume": 17077.29256, "trades": 156, "taker_buy_base": 13575.9, "taker_buy_quote": 5937.247 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4375, "high": 0.4412, "low": 0.4366, "close": 0.438, "volume": 74311.6, "close_time": 1767531599999, "quote_volume": 32564.63936, "trades": 173, "taker_buy_base": 32613.0, "taker_buy_quote": 14302.7766 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4371, "high": 0.4398, "low": 0.4358, "close": 0.4398, "volume": 32847.0, "close_time": 1767535199999, "quote_volume": 14359.39056, "trades": 153, "taker_buy_base": 18590.3, "taker_buy_quote": 8131.38784 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.4396, "high": 0.4416, "low": 0.438, "close": 0.4416, "volume": 106032.6, "close_time": 1767538799999, "quote_volume": 46624.20151, "trades": 358, "taker_buy_base": 92381.6, "taker_buy_quote": 40627.18232 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.441, "high": 0.4455, "low": 0.4381, "close": 0.4418, "volume": 113759.2, "close_time": 1767542399999, "quote_volume": 50396.77286, "trades": 462, "taker_buy_base": 97321.1, "taker_buy_quote": 43149.94475 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4417, "high": 0.4443, "low": 0.4407, "close": 0.4438, "volume": 30019.5, "close_time": 1767545999999, "quote_volume": 13284.5736, "trades": 127, "taker_buy_base": 12454.1, "taker_buy_quote": 5517.41993 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4438, "high": 0.4447, "low": 0.4419, "close": 0.4435, "volume": 67456.8, "close_time": 1767549599999, "quote_volume": 29895.23177, "trades": 174, "taker_buy_base": 27188.3, "taker_buy_quote": 12061.15124 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.444, "high": 0.4457, "low": 0.4356, "close": 0.4386, "volume": 226223.0, "close_time": 1767553199999, "quote_volume": 99404.81473, "trades": 247, "taker_buy_base": 88125.0, "taker_buy_quote": 38928.47748 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4386, "high": 0.4387, "low": 0.433, "close": 0.4367, "volume": 31535.5, "close_time": 1767556799999, "quote_volume": 13724.64596, "trades": 108, "taker_buy_base": 9705.2, "taker_buy_quote": 4225.82194 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4361, "high": 0.4383, "low": 0.436, "close": 0.437, "volume": 36140.7, "close_time": 1767560399999, "quote_volume": 15809.31433, "trades": 58, "taker_buy_base": 25907.3, "taker_buy_quote": 11339.12048 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.437, "high": 0.4399, "low": 0.4351, "close": 0.4378, "volume": 39293.4, "close_time": 1767563999999, "quote_volume": 17218.43051, "trades": 141, "taker_buy_base": 30625.8, "taker_buy_quote": 13429.84214 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.4377, "high": 0.4399, "low": 0.4363, "close": 0.4374, "volume": 48765.6, "close_time": 1767567599999, "quote_volume": 21368.16244, "trades": 76, "taker_buy_base": 16063.4, "taker_buy_quote": 7037.08791 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.4385, "high": 0.4412, "low": 0.4371, "close": 0.4389, "volume": 42082.7, "close_time": 1767571199999, "quote_volume": 18492.64539, "trades": 88, "taker_buy_base": 28331.5, "taker_buy_quote": 12458.28218 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4392, "high": 0.4428, "low": 0.437, "close": 0.4415, "volume": 51585.2, "close_time": 1767574799999, "quote_volume": 22691.99283, "trades": 384, "taker_buy_base": 38524.3, "taker_buy_quote": 16954.87877 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4413, "high": 0.4495, "low": 0.4401, "close": 0.4476, "volume": 78369.9, "close_time": 1767578399999, "quote_volume": 34881.88958, "trades": 300, "taker_buy_base": 34795.1, "taker_buy_quote": 15531.39695 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4483, "high": 0.4494, "low": 0.4423, "close": 0.445, "volume": 31369.6, "close_time": 1767581999999, "quote_volume": 13951.64512, "trades": 304, "taker_buy_base": 18103.5, "taker_buy_quote": 8057.25673 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4454, "high": 0.4458, "low": 0.442, "close": 0.444, "volume": 29237.2, "close_time": 1767585599999, "quote_volume": 13001.9291, "trades": 173, "taker_buy_base": 5801.5, "taker_buy_quote": 2577.57986 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4438, "high": 0.4446, "low": 0.4354, "close": 0.4378, "volume": 43527.5, "close_time": 1767589199999, "quote_volume": 19180.40095, "trades": 167, "taker_buy_base": 5603.5, "taker_buy_quote": 2458.28768 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.4367, "high": 0.4396, "low": 0.4352, "close": 0.4352, "volume": 41259.4, "close_time": 1767592799999, "quote_volume": 18073.73113, "trades": 107, "taker_buy_base": 13419.8, "taker_buy_quote": 5873.82295 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.4353, "high": 0.4367, "low": 0.432, "close": 0.4355, "volume": 21554.9, "close_time": 1767596399999, "quote_volume": 9361.99487, "trades": 86, "taker_buy_base": 11606.1, "taker_buy_quote": 5045.97981 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.4352, "high": 0.4401, "low": 0.4348, "close": 0.44, "volume": 43183.7, "close_time": 1767599999999, "quote_volume": 18892.26826, "trades": 114, "taker_buy_base": 26382.9, "taker_buy_quote": 11542.44402 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4395, "high": 0.4418, "low": 0.4366, "close": 0.4373, "volume": 37162.6, "close_time": 1767603599999, "quote_volume": 16334.44575, "trades": 137, "taker_buy_base": 18243.1, "taker_buy_quote": 8019.58686 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.4371, "high": 0.4389, "low": 0.4343, "close": 0.4359, "volume": 37064.6, "close_time": 1767607199999, "quote_volume": 16186.07672, "trades": 145, "taker_buy_base": 18168.7, "taker_buy_quote": 7940.65043 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.4373, "high": 0.4394, "low": 0.4343, "close": 0.4363, "volume": 29918.0, "close_time": 1767610799999, "quote_volume": 13095.94355, "trades": 132, "taker_buy_base": 16698.2, "taker_buy_quote": 7311.42628 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.4359, "high": 0.4389, "low": 0.4349, "close": 0.4367, "volume": 168696.5, "close_time": 1767614399999, "quote_volume": 73638.32989, "trades": 213, "taker_buy_base": 128308.0, "taker_buy_quote": 56027.96348 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4367, "high": 0.4378, "low": 0.4338, "close": 0.4367, "volume": 44285.5, "close_time": 1767617999999, "quote_volume": 19277.78132, "trades": 118, "taker_buy_base": 23357.9, "taker_buy_quote": 10170.51143 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4364, "high": 0.4373, "low": 0.4326, "close": 0.4344, "volume": 58035.1, "close_time": 1767621599999, "quote_volume": 25256.99091, "trades": 134, "taker_buy_base": 10830.3, "taker_buy_quote": 4717.62684 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.4347, "high": 0.4402, "low": 0.4333, "close": 0.4394, "volume": 86955.7, "close_time": 1767625199999, "quote_volume": 38020.76148, "trades": 164, "taker_buy_base": 60577.8, "taker_buy_quote": 26466.44835 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.4397, "high": 0.4439, "low": 0.4355, "close": 0.4436, "volume": 56448.1, "close_time": 1767628799999, "quote_volume": 24845.13527, "trades": 167, "taker_buy_base": 33164.1, "taker_buy_quote": 14612.26147 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4438, "high": 0.4442, "low": 0.4407, "close": 0.4425, "volume": 51704.6, "close_time": 1767632399999, "quote_volume": 22893.84432, "trades": 192, "taker_buy_base": 32622.2, "taker_buy_quote": 14449.44528 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4428, "high": 0.4487, "low": 0.4378, "close": 0.4483, "volume": 35777.8, "close_time": 1767635999999, "quote_volume": 15891.24406, "trades": 197, "taker_buy_base": 19161.8, "taker_buy_quote": 8522.087 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4487, "high": 0.4544, "low": 0.4466, "close": 0.4543, "volume": 64550.2, "close_time": 1767639599999, "quote_volume": 29004.10109, "trades": 237, "taker_buy_base": 43188.1, "taker_buy_quote": 19423.81459 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.453, "high": 0.455, "low": 0.45, "close": 0.4512, "volume": 134262.7, "close_time": 1767643199999, "quote_volume": 60610.05565, "trades": 381, "taker_buy_base": 60669.9, "taker_buy_quote": 27392.60572 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4517, "high": 0.4618, "low": 0.4517, "close": 0.4558, "volume": 121897.3, "close_time": 1767646799999, "quote_volume": 55636.67064, "trades": 273, "taker_buy_base": 49757.3, "taker_buy_quote": 22740.09976 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.456, "high": 0.4581, "low": 0.4545, "close": 0.4572, "volume": 56073.5, "close_time": 1767650399999, "quote_volume": 25585.75733, "trades": 132, "taker_buy_base": 26577.3, "taker_buy_quote": 12116.0675 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4562, "high": 0.4622, "low": 0.4553, "close": 0.4596, "volume": 77731.5, "close_time": 1767653999999, "quote_volume": 35683.663, "trades": 138, "taker_buy_base": 38028.3, "taker_buy_quote": 17453.14114 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.4596, "high": 0.4596, "low": 0.4551, "close": 0.4551, "volume": 35537.8, "close_time": 1767657599999, "quote_volume": 16230.95004, "trades": 154, "taker_buy_base": 13340.7, "taker_buy_quote": 6099.87882 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4551, "high": 0.4566, "low": 0.4494, "close": 0.4564, "volume": 140278.2, "close_time": 1767661199999, "quote_volume": 63673.45498, "trades": 472, "taker_buy_base": 109547.7, "taker_buy_quote": 49760.69236 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.4567, "high": 0.4622, "low": 0.4549, "close": 0.4557, "volume": 44349.9, "close_time": 1767664799999, "quote_volume": 20334.96486, "trades": 297, "taker_buy_base": 20836.7, "taker_buy_quote": 9556.68574 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4558, "high": 0.4586, "low": 0.454, "close": 0.4552, "volume": 26570.8, "close_time": 1767668399999, "quote_volume": 12112.80412, "trades": 186, "taker_buy_base": 14799.3, "taker_buy_quote": 6755.19937 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4545, "high": 0.4594, "low": 0.4542, "close": 0.4588, "volume": 65248.3, "close_time": 1767671999999, "quote_volume": 29722.36459, "trades": 234, "taker_buy_base": 21438.7, "taker_buy_quote": 9792.97264 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4585, "high": 0.4609, "low": 0.4576, "close": 0.4579, "volume": 16876.4, "close_time": 1767675599999, "quote_volume": 7743.74613, "trades": 67, "taker_buy_base": 8040.2, "taker_buy_quote": 3691.88763 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4581, "high": 0.4584, "low": 0.4547, "close": 0.455, "volume": 72057.7, "close_time": 1767679199999, "quote_volume": 32869.52011, "trades": 208, "taker_buy_base": 46740.8, "taker_buy_quote": 21328.29042 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4548, "high": 0.4581, "low": 0.453, "close": 0.4554, "volume": 166563.2, "close_time": 1767682799999, "quote_volume": 76026.81246, "trades": 397, "taker_buy_base": 61373.6, "taker_buy_quote": 27982.18212 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.455, "high": 0.4554, "low": 0.4463, "close": 0.4476, "volume": 44930.2, "close_time": 1767686399999, "quote_volume": 20246.13979, "trades": 257, "taker_buy_base": 16461.5, "taker_buy_quote": 7398.49864 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4477, "high": 0.451, "low": 0.4463, "close": 0.447, "volume": 61786.8, "close_time": 1767689999999, "quote_volume": 27643.90407, "trades": 275, "taker_buy_base": 25196.7, "taker_buy_quote": 11288.70379 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4468, "high": 0.4502, "low": 0.4466, "close": 0.4496, "volume": 47168.5, "close_time": 1767693599999, "quote_volume": 21179.14162, "trades": 166, "taker_buy_base": 34546.1, "taker_buy_quote": 15513.3305 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4494, "high": 0.4526, "low": 0.4488, "close": 0.4514, "volume": 56578.7, "close_time": 1767697199999, "quote_volume": 25560.04342, "trades": 195, "taker_buy_base": 36239.1, "taker_buy_quote": 16377.99866 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4512, "high": 0.457, "low": 0.4505, "close": 0.4565, "volume": 137020.3, "close_time": 1767700799999, "quote_volume": 62346.02385, "trades": 328, "taker_buy_base": 50728.9, "taker_buy_quote": 23086.43325 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4565, "high": 0.4616, "low": 0.4558, "close": 0.4611, "volume": 49375.4, "close_time": 1767704399999, "quote_volume": 22668.06367, "trades": 300, "taker_buy_base": 33108.4, "taker_buy_quote": 15202.41627 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4608, "high": 0.4625, "low": 0.459, "close": 0.4606, "volume": 39674.4, "close_time": 1767707999999, "quote_volume": 18284.93492, "trades": 235, "taker_buy_base": 18378.3, "taker_buy_quote": 8471.97713 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4604, "high": 0.4706, "low": 0.4596, "close": 0.4625, "volume": 162037.5, "close_time": 1767711599999, "quote_volume": 75414.55188, "trades": 984, "taker_buy_base": 99906.6, "taker_buy_quote": 46515.12384 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4627, "high": 0.4675, "low": 0.4556, "close": 0.4575, "volume": 151491.5, "close_time": 1767715199999, "quote_volume": 69825.75997, "trades": 661, "taker_buy_base": 65653.4, "taker_buy_quote": 30201.29888 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4593, "high": 0.4612, "low": 0.4444, "close": 0.4481, "volume": 135065.2, "close_time": 1767718799999, "quote_volume": 60843.14855, "trades": 751, "taker_buy_base": 41436.2, "taker_buy_quote": 18717.76509 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4474, "high": 0.4496, "low": 0.4344, "close": 0.4344, "volume": 128855.0, "close_time": 1767722399999, "quote_volume": 56849.28903, "trades": 928, "taker_buy_base": 42578.9, "taker_buy_quote": 18794.2705 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4343, "high": 0.4432, "low": 0.4336, "close": 0.4422, "volume": 144854.7, "close_time": 1767725999999, "quote_volume": 63792.0735, "trades": 564, "taker_buy_base": 98941.8, "taker_buy_quote": 43615.63319 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4425, "high": 0.4445, "low": 0.4408, "close": 0.4413, "volume": 40922.5, "close_time": 1767729599999, "quote_volume": 18148.09356, "trades": 222, "taker_buy_base": 9231.2, "taker_buy_quote": 4094.16497 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4419, "high": 0.4497, "low": 0.4419, "close": 0.4478, "volume": 57585.0, "close_time": 1767733199999, "quote_volume": 25754.47353, "trades": 345, "taker_buy_base": 35641.5, "taker_buy_quote": 15943.69245 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4478, "high": 0.4586, "low": 0.4463, "close": 0.4558, "volume": 104133.7, "close_time": 1767736799999, "quote_volume": 46983.39554, "trades": 522, "taker_buy_base": 59697.1, "taker_buy_quote": 26946.45682 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4562, "high": 0.4567, "low": 0.4501, "close": 0.4535, "volume": 110519.8, "close_time": 1767740399999, "quote_volume": 49954.08793, "trades": 150, "taker_buy_base": 58033.8, "taker_buy_quote": 26191.16319 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4537, "high": 0.4584, "low": 0.4537, "close": 0.4573, "volume": 24612.5, "close_time": 1767743999999, "quote_volume": 11209.92596, "trades": 51, "taker_buy_base": 20186.7, "taker_buy_quote": 9194.431 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4569, "high": 0.4569, "low": 0.4457, "close": 0.4457, "volume": 24660.3, "close_time": 1767747599999, "quote_volume": 11146.26257, "trades": 180, "taker_buy_base": 6600.4, "taker_buy_quote": 2984.96426 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4464, "high": 0.4476, "low": 0.4414, "close": 0.4422, "volume": 31284.1, "close_time": 1767751199999, "quote_volume": 13887.31578, "trades": 196, "taker_buy_base": 9785.5, "taker_buy_quote": 4347.81249 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4413, "high": 0.4468, "low": 0.4405, "close": 0.4456, "volume": 37265.8, "close_time": 1767754799999, "quote_volume": 16533.11075, "trades": 236, "taker_buy_base": 18081.7, "taker_buy_quote": 8024.18391 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.4467, "high": 0.4475, "low": 0.444, "close": 0.4445, "volume": 14635.1, "close_time": 1767758399999, "quote_volume": 6522.18707, "trades": 136, "taker_buy_base": 6319.6, "taker_buy_quote": 2817.16109 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4443, "high": 0.4458, "low": 0.442, "close": 0.4423, "volume": 15772.1, "close_time": 1767761999999, "quote_volume": 6990.62453, "trades": 52, "taker_buy_base": 5619.6, "taker_buy_quote": 2495.81834 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4425, "high": 0.4452, "low": 0.441, "close": 0.4425, "volume": 80419.8, "close_time": 1767765599999, "quote_volume": 35690.65695, "trades": 175, "taker_buy_base": 61572.2, "taker_buy_quote": 27352.69978 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4425, "high": 0.4439, "low": 0.4419, "close": 0.4424, "volume": 19712.8, "close_time": 1767769199999, "quote_volume": 8728.60489, "trades": 105, "taker_buy_base": 3168.9, "taker_buy_quote": 1403.35004 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4435, "high": 0.4484, "low": 0.4432, "close": 0.4483, "volume": 21487.1, "close_time": 1767772799999, "quote_volume": 9584.63906, "trades": 95, "taker_buy_base": 12056.9, "taker_buy_quote": 5377.47986 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4487, "high": 0.4511, "low": 0.4474, "close": 0.4496, "volume": 51770.0, "close_time": 1767776399999, "quote_volume": 23264.5623, "trades": 144, "taker_buy_base": 27063.9, "taker_buy_quote": 12175.97319 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4479, "high": 0.4489, "low": 0.4374, "close": 0.4382, "volume": 47761.2, "close_time": 1767779999999, "quote_volume": 21179.97089, "trades": 147, "taker_buy_base": 8449.4, "taker_buy_quote": 3735.35411 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4374, "high": 0.4411, "low": 0.4356, "close": 0.4398, "volume": 194453.7, "close_time": 1767783599999, "quote_volume": 85091.31039, "trades": 315, "taker_buy_base": 28013.7, "taker_buy_quote": 12320.13663 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4397, "high": 0.441, "low": 0.4389, "close": 0.4401, "volume": 28037.7, "close_time": 1767787199999, "quote_volume": 12348.60458, "trades": 79, "taker_buy_base": 23882.9, "taker_buy_quote": 10519.22777 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4395, "high": 0.4395, "low": 0.436, "close": 0.436, "volume": 38220.4, "close_time": 1767790799999, "quote_volume": 16735.51648, "trades": 87, "taker_buy_base": 27615.1, "taker_buy_quote": 12092.25659 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4366, "high": 0.4382, "low": 0.4329, "close": 0.4331, "volume": 81619.9, "close_time": 1767794399999, "quote_volume": 35463.93526, "trades": 247, "taker_buy_base": 25611.8, "taker_buy_quote": 11142.61002 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4333, "high": 0.434, "low": 0.4261, "close": 0.4315, "volume": 227151.9, "close_time": 1767797999999, "quote_volume": 97632.65308, "trades": 563, "taker_buy_base": 107910.4, "taker_buy_quote": 46432.15768 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4318, "high": 0.4319, "low": 0.4236, "close": 0.4255, "volume": 53287.1, "close_time": 1767801599999, "quote_volume": 22714.62107, "trades": 205, "taker_buy_base": 24860.6, "taker_buy_quote": 10596.08512 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.425, "high": 0.4284, "low": 0.4242, "close": 0.426, "volume": 18371.0, "close_time": 1767805199999, "quote_volume": 7834.37633, "trades": 65, "taker_buy_base": 10527.7, "taker_buy_quote": 4493.41576 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4262, "high": 0.4289, "low": 0.4242, "close": 0.4251, "volume": 23643.4, "close_time": 1767808799999, "quote_volume": 10077.29661, "trades": 75, "taker_buy_base": 7491.6, "taker_buy_quote": 3190.9596 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4245, "high": 0.4268, "low": 0.4221, "close": 0.4222, "volume": 172513.9, "close_time": 1767812399999, "quote_volume": 73353.59884, "trades": 146, "taker_buy_base": 61084.1, "taker_buy_quote": 25964.22653 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4234, "high": 0.4244, "low": 0.4176, "close": 0.4231, "volume": 148681.6, "close_time": 1767815999999, "quote_volume": 62502.15105, "trades": 371, "taker_buy_base": 53247.6, "taker_buy_quote": 22440.54752 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4235, "high": 0.424, "low": 0.4198, "close": 0.4214, "volume": 23975.1, "close_time": 1767819599999, "quote_volume": 10097.7138, "trades": 63, "taker_buy_base": 16162.7, "taker_buy_quote": 6806.98986 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.422, "high": 0.4232, "low": 0.4212, "close": 0.4215, "volume": 14684.7, "close_time": 1767823199999, "quote_volume": 6198.67319, "trades": 49, "taker_buy_base": 8497.2, "taker_buy_quote": 3589.22674 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4206, "high": 0.4242, "low": 0.419, "close": 0.4198, "volume": 21272.1, "close_time": 1767826799999, "quote_volume": 8964.23916, "trades": 56, "taker_buy_base": 8743.9, "taker_buy_quote": 3685.2598 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4202, "high": 0.4245, "low": 0.4186, "close": 0.4216, "volume": 24404.4, "close_time": 1767830399999, "quote_volume": 10289.32426, "trades": 89, "taker_buy_base": 12223.3, "taker_buy_quote": 5158.73175 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4222, "high": 0.4248, "low": 0.4204, "close": 0.4243, "volume": 35108.2, "close_time": 1767833999999, "quote_volume": 14815.19656, "trades": 153, "taker_buy_base": 15479.6, "taker_buy_quote": 6532.62019 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4242, "high": 0.4263, "low": 0.4229, "close": 0.4246, "volume": 77427.2, "close_time": 1767837599999, "quote_volume": 32869.23819, "trades": 235, "taker_buy_base": 40900.7, "taker_buy_quote": 17371.17317 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4243, "high": 0.426, "low": 0.4203, "close": 0.421, "volume": 47695.1, "close_time": 1767841199999, "quote_volume": 20174.64536, "trades": 273, "taker_buy_base": 17488.0, "taker_buy_quote": 7409.92005 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.4209, "high": 0.4232, "low": 0.4168, "close": 0.4172, "volume": 68334.5, "close_time": 1767844799999, "quote_volume": 28594.03879, "trades": 229, "taker_buy_base": 12942.9, "taker_buy_quote": 5427.0903 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4171, "high": 0.4205, "low": 0.416, "close": 0.4177, "volume": 72471.6, "close_time": 1767848399999, "quote_volume": 30254.72765, "trades": 177, "taker_buy_base": 18995.8, "taker_buy_quote": 7941.32605 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4185, "high": 0.4197, "low": 0.4166, "close": 0.4166, "volume": 14182.8, "close_time": 1767851999999, "quote_volume": 5932.96201, "trades": 37, "taker_buy_base": 3966.9, "taker_buy_quote": 1662.01552 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.417, "high": 0.4171, "low": 0.4096, "close": 0.4097, "volume": 118480.6, "close_time": 1767855599999, "quote_volume": 48986.67637, "trades": 235, "taker_buy_base": 32058.9, "taker_buy_quote": 13267.99674 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.4095, "high": 0.414, "low": 0.407, "close": 0.414, "volume": 110159.5, "close_time": 1767859199999, "quote_volume": 45330.05977, "trades": 288, "taker_buy_base": 52351.3, "taker_buy_quote": 21588.62164 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4143, "high": 0.4163, "low": 0.4101, "close": 0.4101, "volume": 45137.9, "close_time": 1767862799999, "quote_volume": 18684.37684, "trades": 133, "taker_buy_base": 25317.0, "taker_buy_quote": 10501.3375 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.4107, "high": 0.4117, "low": 0.4081, "close": 0.4081, "volume": 36054.8, "close_time": 1767866399999, "quote_volume": 14766.11785, "trades": 144, "taker_buy_base": 16393.1, "taker_buy_quote": 6715.17653 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.4073, "high": 0.4107, "low": 0.4047, "close": 0.41, "volume": 112333.2, "close_time": 1767869999999, "quote_volume": 45692.00656, "trades": 206, "taker_buy_base": 35233.1, "taker_buy_quote": 14387.50575 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.4098, "high": 0.4098, "low": 0.4045, "close": 0.405, "volume": 35019.6, "close_time": 1767873599999, "quote_volume": 14214.40215, "trades": 120, "taker_buy_base": 17359.2, "taker_buy_quote": 7045.45301 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4053, "high": 0.4056, "low": 0.402, "close": 0.4033, "volume": 72946.9, "close_time": 1767877199999, "quote_volume": 29428.94931, "trades": 199, "taker_buy_base": 52698.2, "taker_buy_quote": 21266.72559 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.4038, "high": 0.405, "low": 0.4019, "close": 0.4033, "volume": 38121.5, "close_time": 1767880799999, "quote_volume": 15389.01449, "trades": 108, "taker_buy_base": 23586.3, "taker_buy_quote": 9525.21674 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.4029, "high": 0.4058, "low": 0.3992, "close": 0.405, "volume": 108407.9, "close_time": 1767884399999, "quote_volume": 43501.422, "trades": 248, "taker_buy_base": 56722.1, "taker_buy_quote": 22779.43856 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4038, "high": 0.4136, "low": 0.403, "close": 0.4134, "volume": 78606.7, "close_time": 1767887999999, "quote_volume": 32062.00434, "trades": 248, "taker_buy_base": 52790.2, "taker_buy_quote": 21552.00716 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4136, "high": 0.4136, "low": 0.4071, "close": 0.411, "volume": 69217.7, "close_time": 1767891599999, "quote_volume": 28372.19895, "trades": 279, "taker_buy_base": 28493.8, "taker_buy_quote": 11679.7596 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.4115, "high": 0.4137, "low": 0.4077, "close": 0.4124, "volume": 133486.3, "close_time": 1767895199999, "quote_volume": 54914.09123, "trades": 342, "taker_buy_base": 112783.4, "taker_buy_quote": 46426.92678 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.4123, "high": 0.4128, "low": 0.4082, "close": 0.4089, "volume": 59096.7, "close_time": 1767898799999, "quote_volume": 24275.56969, "trades": 221, "taker_buy_base": 21537.1, "taker_buy_quote": 8832.92133 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.4095, "high": 0.4105, "low": 0.406, "close": 0.4068, "volume": 29505.2, "close_time": 1767902399999, "quote_volume": 12057.00558, "trades": 131, "taker_buy_base": 12139.9, "taker_buy_quote": 4965.57412 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4064, "high": 0.4071, "low": 0.4033, "close": 0.4065, "volume": 113510.2, "close_time": 1767905999999, "quote_volume": 45876.71482, "trades": 155, "taker_buy_base": 89935.6, "taker_buy_quote": 36344.85843 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.4069, "high": 0.4098, "low": 0.4065, "close": 0.4089, "volume": 43325.8, "close_time": 1767909599999, "quote_volume": 17693.67218, "trades": 106, "taker_buy_base": 15831.8, "taker_buy_quote": 6468.5906 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.4094, "high": 0.4108, "low": 0.4055, "close": 0.4084, "volume": 20674.6, "close_time": 1767913199999, "quote_volume": 8442.22893, "trades": 51, "taker_buy_base": 14718.6, "taker_buy_quote": 6012.70672 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.4087, "high": 0.4089, "low": 0.4069, "close": 0.4073, "volume": 28813.4, "close_time": 1767916799999, "quote_volume": 11770.07844, "trades": 32, "taker_buy_base": 16103.2, "taker_buy_quote": 6578.85178 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4076, "high": 0.4083, "low": 0.4069, "close": 0.4075, "volume": 6556.2, "close_time": 1767920399999, "quote_volume": 2671.85793, "trades": 56, "taker_buy_base": 3467.3, "taker_buy_quote": 1413.27699 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.4071, "high": 0.4104, "low": 0.4028, "close": 0.4045, "volume": 47516.7, "close_time": 1767923999999, "quote_volume": 19291.63008, "trades": 198, "taker_buy_base": 19811.6, "taker_buy_quote": 8049.17814 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.404, "high": 0.4082, "low": 0.404, "close": 0.4043, "volume": 32599.9, "close_time": 1767927599999, "quote_volume": 13226.79794, "trades": 96, "taker_buy_base": 10187.7, "taker_buy_quote": 4141.4883 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.4046, "high": 0.4071, "low": 0.404, "close": 0.4066, "volume": 37964.7, "close_time": 1767931199999, "quote_volume": 15397.82793, "trades": 140, "taker_buy_base": 13377.6, "taker_buy_quote": 5433.27868 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4066, "high": 0.4067, "low": 0.4044, "close": 0.4046, "volume": 17165.7, "close_time": 1767934799999, "quote_volume": 6962.09152, "trades": 84, "taker_buy_base": 7677.5, "taker_buy_quote": 3114.47643 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.4055, "high": 0.4056, "low": 0.4039, "close": 0.4053, "volume": 17919.3, "close_time": 1767938399999, "quote_volume": 7253.15487, "trades": 75, "taker_buy_base": 6517.1, "taker_buy_quote": 2640.34847 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.4049, "high": 0.4067, "low": 0.4042, "close": 0.4064, "volume": 18452.7, "close_time": 1767941999999, "quote_volume": 7475.17402, "trades": 55, "taker_buy_base": 8002.6, "taker_buy_quote": 3244.82559 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.4062, "high": 0.4063, "low": 0.404, "close": 0.4041, "volume": 34327.7, "close_time": 1767945599999, "quote_volume": 13905.76088, "trades": 131, "taker_buy_base": 13024.7, "taker_buy_quote": 5281.84524 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4035, "high": 0.4041, "low": 0.3974, "close": 0.3992, "volume": 69040.5, "close_time": 1767949199999, "quote_volume": 27644.77415, "trades": 268, "taker_buy_base": 22329.7, "taker_buy_quote": 8950.30928 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3998, "high": 0.404, "low": 0.3998, "close": 0.402, "volume": 30105.3, "close_time": 1767952799999, "quote_volume": 12121.71119, "trades": 104, "taker_buy_base": 15807.4, "taker_buy_quote": 6358.03212 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.4017, "high": 0.4028, "low": 0.4009, "close": 0.4024, "volume": 33696.7, "close_time": 1767956399999, "quote_volume": 13553.37478, "trades": 62, "taker_buy_base": 32967.7, "taker_buy_quote": 13260.80009 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.4023, "high": 0.4039, "low": 0.4017, "close": 0.4019, "volume": 36805.3, "close_time": 1767959999999, "quote_volume": 14822.7309, "trades": 92, "taker_buy_base": 16301.7, "taker_buy_quote": 6569.36896 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4015, "high": 0.4018, "low": 0.3989, "close": 0.3997, "volume": 38388.6, "close_time": 1767963599999, "quote_volume": 15350.96087, "trades": 119, "taker_buy_base": 13386.7, "taker_buy_quote": 5352.79793 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.4, "high": 0.4061, "low": 0.3998, "close": 0.4037, "volume": 97038.9, "close_time": 1767967199999, "quote_volume": 39154.81446, "trades": 230, "taker_buy_base": 51997.1, "taker_buy_quote": 20981.52658 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.4035, "high": 0.4041, "low": 0.4, "close": 0.4002, "volume": 35934.0, "close_time": 1767970799999, "quote_volume": 14429.72801, "trades": 108, "taker_buy_base": 8251.8, "taker_buy_quote": 3315.87479 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3994, "high": 0.4136, "low": 0.398, "close": 0.407, "volume": 82802.5, "close_time": 1767974399999, "quote_volume": 33802.35643, "trades": 273, "taker_buy_base": 50655.0, "taker_buy_quote": 20731.526 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4087, "high": 0.4129, "low": 0.4073, "close": 0.4111, "volume": 61127.5, "close_time": 1767977999999, "quote_volume": 25110.29883, "trades": 176, "taker_buy_base": 40384.0, "taker_buy_quote": 16598.02116 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4112, "high": 0.4115, "low": 0.4038, "close": 0.4075, "volume": 54770.4, "close_time": 1767981599999, "quote_volume": 22290.26516, "trades": 157, "taker_buy_base": 10340.9, "taker_buy_quote": 4215.09135 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.4073, "high": 0.4074, "low": 0.3993, "close": 0.4023, "volume": 28975.4, "close_time": 1767985199999, "quote_volume": 11667.91156, "trades": 105, "taker_buy_base": 13105.0, "taker_buy_quote": 5277.49675 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.4019, "high": 0.4023, "low": 0.3965, "close": 0.4001, "volume": 98453.3, "close_time": 1767988799999, "quote_volume": 39350.12742, "trades": 186, "taker_buy_base": 31410.5, "taker_buy_quote": 12584.09418 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3992, "high": 0.4022, "low": 0.3992, "close": 0.3999, "volume": 19964.8, "close_time": 1767992399999, "quote_volume": 8004.68377, "trades": 103, "taker_buy_base": 6863.5, "taker_buy_quote": 2751.95432 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3998, "high": 0.4022, "low": 0.3991, "close": 0.4013, "volume": 32022.5, "close_time": 1767995999999, "quote_volume": 12836.14079, "trades": 120, "taker_buy_base": 17074.0, "taker_buy_quote": 6849.2807 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.402, "high": 0.4037, "low": 0.4008, "close": 0.403, "volume": 23912.2, "close_time": 1767999599999, "quote_volume": 9621.0599, "trades": 50, "taker_buy_base": 16809.7, "taker_buy_quote": 6765.87809 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.4033, "high": 0.4036, "low": 0.4019, "close": 0.4022, "volume": 3967.2, "close_time": 1768003199999, "quote_volume": 1598.3549, "trades": 18, "taker_buy_base": 1222.9, "taker_buy_quote": 492.96261 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4021, "high": 0.4023, "low": 0.3996, "close": 0.3996, "volume": 25790.5, "close_time": 1768006799999, "quote_volume": 10326.45121, "trades": 70, "taker_buy_base": 1974.1, "taker_buy_quote": 791.28525 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.4003, "high": 0.4015, "low": 0.3997, "close": 0.3998, "volume": 6407.1, "close_time": 1768010399999, "quote_volume": 2564.828, "trades": 49, "taker_buy_base": 4482.4, "taker_buy_quote": 1794.53062 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3988, "close": 0.4, "volume": 1223.0, "close_time": 1768013999999, "quote_volume": 488.45393, "trades": 13, "taker_buy_base": 823.7, "taker_buy_quote": 328.92559 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3999, "high": 0.4011, "low": 0.3985, "close": 0.4011, "volume": 14882.8, "close_time": 1768017599999, "quote_volume": 5947.03207, "trades": 68, "taker_buy_base": 6817.3, "taker_buy_quote": 2724.58256 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4007, "high": 0.4009, "low": 0.3989, "close": 0.3993, "volume": 2640.1, "close_time": 1768021199999, "quote_volume": 1055.57953, "trades": 29, "taker_buy_base": 196.9, "taker_buy_quote": 78.6647 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3996, "high": 0.4002, "low": 0.3991, "close": 0.3997, "volume": 13209.0, "close_time": 1768024799999, "quote_volume": 5274.91196, "trades": 63, "taker_buy_base": 8143.5, "taker_buy_quote": 3250.61825 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3996, "high": 0.4004, "low": 0.3987, "close": 0.3998, "volume": 9057.4, "close_time": 1768028399999, "quote_volume": 3620.79167, "trades": 52, "taker_buy_base": 2437.3, "taker_buy_quote": 974.3901 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.4, "high": 0.4028, "low": 0.4, "close": 0.4017, "volume": 18857.7, "close_time": 1768031999999, "quote_volume": 7574.07087, "trades": 65, "taker_buy_base": 6978.9, "taker_buy_quote": 2804.02244 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4027, "high": 0.4027, "low": 0.401, "close": 0.4024, "volume": 9244.3, "close_time": 1768035599999, "quote_volume": 3710.89246, "trades": 48, "taker_buy_base": 1465.3, "taker_buy_quote": 589.05895 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.4024, "high": 0.4043, "low": 0.4021, "close": 0.4039, "volume": 28594.2, "close_time": 1768039199999, "quote_volume": 11542.68389, "trades": 109, "taker_buy_base": 19128.3, "taker_buy_quote": 7726.22721 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.404, "high": 0.405, "low": 0.4029, "close": 0.4045, "volume": 60004.4, "close_time": 1768042799999, "quote_volume": 24229.14021, "trades": 139, "taker_buy_base": 31019.3, "taker_buy_quote": 12533.76517 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.4051, "high": 0.4051, "low": 0.4041, "close": 0.4049, "volume": 31685.2, "close_time": 1768046399999, "quote_volume": 12815.24952, "trades": 84, "taker_buy_base": 25420.8, "taker_buy_quote": 10281.00311 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4049, "high": 0.4069, "low": 0.4046, "close": 0.4066, "volume": 16943.8, "close_time": 1768049999999, "quote_volume": 6869.21612, "trades": 82, "taker_buy_base": 12380.0, "taker_buy_quote": 5020.24228 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.4065, "high": 0.4065, "low": 0.4035, "close": 0.4035, "volume": 20208.6, "close_time": 1768053599999, "quote_volume": 8192.25467, "trades": 57, "taker_buy_base": 735.9, "taker_buy_quote": 298.41614 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.4035, "high": 0.4035, "low": 0.4009, "close": 0.4019, "volume": 22183.1, "close_time": 1768057199999, "quote_volume": 8915.55039, "trades": 97, "taker_buy_base": 6641.5, "taker_buy_quote": 2669.92743 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.4018, "high": 0.4025, "low": 0.4005, "close": 0.4005, "volume": 49462.0, "close_time": 1768060799999, "quote_volume": 19834.05418, "trades": 95, "taker_buy_base": 18597.2, "taker_buy_quote": 7462.26686 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4005, "high": 0.4009, "low": 0.3994, "close": 0.3997, "volume": 8852.1, "close_time": 1768064399999, "quote_volume": 3543.23041, "trades": 56, "taker_buy_base": 5327.4, "taker_buy_quote": 2132.80816 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3999, "high": 0.4014, "low": 0.399, "close": 0.3993, "volume": 34572.0, "close_time": 1768067999999, "quote_volume": 13841.1079, "trades": 123, "taker_buy_base": 30049.9, "taker_buy_quote": 12031.07013 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3999, "high": 0.4016, "low": 0.3992, "close": 0.4007, "volume": 17977.3, "close_time": 1768071599999, "quote_volume": 7186.97625, "trades": 53, "taker_buy_base": 2941.7, "taker_buy_quote": 1178.61663 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.4007, "high": 0.4018, "low": 0.4004, "close": 0.4014, "volume": 28515.0, "close_time": 1768075199999, "quote_volume": 11435.5717, "trades": 116, "taker_buy_base": 5537.8, "taker_buy_quote": 2221.6765 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4018, "high": 0.4018, "low": 0.3996, "close": 0.3996, "volume": 7955.1, "close_time": 1768078799999, "quote_volume": 3188.51191, "trades": 49, "taker_buy_base": 2399.8, "taker_buy_quote": 961.16493 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3998, "high": 0.3998, "low": 0.3983, "close": 0.3986, "volume": 30678.0, "close_time": 1768082399999, "quote_volume": 12238.46414, "trades": 82, "taker_buy_base": 1787.3, "taker_buy_quote": 713.77834 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3986, "high": 0.3999, "low": 0.3971, "close": 0.3978, "volume": 17379.6, "close_time": 1768085999999, "quote_volume": 6934.03722, "trades": 40, "taker_buy_base": 11281.8, "taker_buy_quote": 4505.94016 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3978, "high": 0.3998, "low": 0.3978, "close": 0.3992, "volume": 11967.5, "close_time": 1768089599999, "quote_volume": 4772.33169, "trades": 50, "taker_buy_base": 4820.0, "taker_buy_quote": 1922.36072 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.399, "high": 0.4014, "low": 0.3988, "close": 0.4014, "volume": 10813.1, "close_time": 1768093199999, "quote_volume": 4321.05693, "trades": 53, "taker_buy_base": 7781.9, "taker_buy_quote": 3111.60194 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.4011, "high": 0.4011, "low": 0.3997, "close": 0.4005, "volume": 13862.3, "close_time": 1768096799999, "quote_volume": 5550.578, "trades": 53, "taker_buy_base": 3502.9, "taker_buy_quote": 1402.46389 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.4007, "high": 0.4014, "low": 0.4, "close": 0.4001, "volume": 17791.0, "close_time": 1768100399999, "quote_volume": 7125.74406, "trades": 46, "taker_buy_base": 6642.7, "taker_buy_quote": 2659.88184 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.4004, "high": 0.4008, "low": 0.4, "close": 0.4002, "volume": 13327.9, "close_time": 1768103999999, "quote_volume": 5337.226, "trades": 49, "taker_buy_base": 10372.9, "taker_buy_quote": 4154.21694 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4, "high": 0.4013, "low": 0.3994, "close": 0.4013, "volume": 25055.3, "close_time": 1768107599999, "quote_volume": 10023.6663, "trades": 54, "taker_buy_base": 17046.9, "taker_buy_quote": 6821.61925 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.4008, "high": 0.4028, "low": 0.4008, "close": 0.4022, "volume": 34049.7, "close_time": 1768111199999, "quote_volume": 13682.27405, "trades": 72, "taker_buy_base": 20728.1, "taker_buy_quote": 8329.35186 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.4021, "high": 0.4036, "low": 0.4004, "close": 0.4035, "volume": 16334.1, "close_time": 1768114799999, "quote_volume": 6567.92402, "trades": 67, "taker_buy_base": 1059.5, "taker_buy_quote": 425.32786 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.4037, "high": 0.4041, "low": 0.401, "close": 0.4021, "volume": 60795.3, "close_time": 1768118399999, "quote_volume": 24441.58924, "trades": 241, "taker_buy_base": 15301.3, "taker_buy_quote": 6157.13026 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4018, "high": 0.4034, "low": 0.401, "close": 0.4023, "volume": 99189.8, "close_time": 1768121999999, "quote_volume": 39911.24965, "trades": 158, "taker_buy_base": 86297.1, "taker_buy_quote": 34735.19552 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.4027, "high": 0.4039, "low": 0.4018, "close": 0.4025, "volume": 26344.0, "close_time": 1768125599999, "quote_volume": 10612.43204, "trades": 108, "taker_buy_base": 10491.5, "taker_buy_quote": 4229.55375 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.4022, "high": 0.4059, "low": 0.4013, "close": 0.4017, "volume": 107314.0, "close_time": 1768129199999, "quote_volume": 43319.64165, "trades": 259, "taker_buy_base": 89981.7, "taker_buy_quote": 36340.38354 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.402, "high": 0.402, "low": 0.4009, "close": 0.4013, "volume": 15152.3, "close_time": 1768132799999, "quote_volume": 6082.42218, "trades": 75, "taker_buy_base": 8102.9, "taker_buy_quote": 3252.73398 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4018, "high": 0.4038, "low": 0.4013, "close": 0.4037, "volume": 12038.6, "close_time": 1768136399999, "quote_volume": 4849.17287, "trades": 87, "taker_buy_base": 2603.2, "taker_buy_quote": 1049.89885 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.4036, "high": 0.4037, "low": 0.4012, "close": 0.4012, "volume": 26800.2, "close_time": 1768139999999, "quote_volume": 10769.71631, "trades": 90, "taker_buy_base": 5025.4, "taker_buy_quote": 2019.91051 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.4012, "high": 0.4041, "low": 0.4012, "close": 0.4041, "volume": 26141.0, "close_time": 1768143599999, "quote_volume": 10496.86339, "trades": 70, "taker_buy_base": 5850.5, "taker_buy_quote": 2353.21788 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.4041, "high": 0.4041, "low": 0.3984, "close": 0.3996, "volume": 455519.6, "close_time": 1768147199999, "quote_volume": 182757.83656, "trades": 904, "taker_buy_base": 10365.4, "taker_buy_quote": 4162.23851 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3997, "high": 0.4045, "low": 0.3989, "close": 0.402, "volume": 45480.2, "close_time": 1768150799999, "quote_volume": 18307.83506, "trades": 223, "taker_buy_base": 28321.2, "taker_buy_quote": 11402.85809 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.4023, "high": 0.4023, "low": 0.3987, "close": 0.4008, "volume": 19639.6, "close_time": 1768154399999, "quote_volume": 7870.14749, "trades": 83, "taker_buy_base": 11016.9, "taker_buy_quote": 4418.88835 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.4008, "high": 0.4013, "low": 0.399, "close": 0.4007, "volume": 13095.7, "close_time": 1768157999999, "quote_volume": 5237.7033, "trades": 71, "taker_buy_base": 6582.0, "taker_buy_quote": 2634.89697 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.4007, "high": 0.4014, "low": 0.3986, "close": 0.3995, "volume": 13071.2, "close_time": 1768161599999, "quote_volume": 5225.55734, "trades": 79, "taker_buy_base": 4937.1, "taker_buy_quote": 1974.70312 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3987, "high": 0.3987, "low": 0.3939, "close": 0.3968, "volume": 79077.2, "close_time": 1768165199999, "quote_volume": 31296.99929, "trades": 258, "taker_buy_base": 45672.3, "taker_buy_quote": 18075.6713 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3963, "high": 0.3989, "low": 0.3941, "close": 0.3989, "volume": 134090.5, "close_time": 1768168799999, "quote_volume": 53226.5, "trades": 143, "taker_buy_base": 107618.3, "taker_buy_quote": 42750.5345 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3981, "high": 0.3981, "low": 0.3939, "close": 0.3951, "volume": 39713.7, "close_time": 1768172399999, "quote_volume": 15706.30065, "trades": 135, "taker_buy_base": 16507.9, "taker_buy_quote": 6535.72343 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.395, "high": 0.3989, "low": 0.3913, "close": 0.3988, "volume": 99741.8, "close_time": 1768175999999, "quote_volume": 39400.42325, "trades": 232, "taker_buy_base": 20192.2, "taker_buy_quote": 7996.32324 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3982, "high": 0.4002, "low": 0.3929, "close": 0.3979, "volume": 46070.5, "close_time": 1768179599999, "quote_volume": 18294.68508, "trades": 185, "taker_buy_base": 29382.2, "taker_buy_quote": 11674.17369 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3994, "high": 0.4018, "low": 0.3978, "close": 0.3999, "volume": 40859.9, "close_time": 1768183199999, "quote_volume": 16343.41576, "trades": 138, "taker_buy_base": 30864.9, "taker_buy_quote": 12345.99011 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3996, "high": 0.4069, "low": 0.3996, "close": 0.4063, "volume": 25054.4, "close_time": 1768186799999, "quote_volume": 10112.95083, "trades": 138, "taker_buy_base": 13367.3, "taker_buy_quote": 5405.84701 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4063, "high": 0.4079, "low": 0.4014, "close": 0.4014, "volume": 24424.5, "close_time": 1768190399999, "quote_volume": 9905.2223, "trades": 165, "taker_buy_base": 11811.1, "taker_buy_quote": 4795.35996 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4013, "high": 0.405, "low": 0.4005, "close": 0.4043, "volume": 21540.1, "close_time": 1768193999999, "quote_volume": 8661.56008, "trades": 73, "taker_buy_base": 13510.3, "taker_buy_quote": 5439.24548 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4038, "high": 0.4062, "low": 0.4016, "close": 0.402, "volume": 140751.7, "close_time": 1768197599999, "quote_volume": 56854.68509, "trades": 324, "taker_buy_base": 92599.8, "taker_buy_quote": 37443.628 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.4018, "high": 0.4027, "low": 0.3991, "close": 0.3994, "volume": 38370.0, "close_time": 1768201199999, "quote_volume": 15369.83735, "trades": 136, "taker_buy_base": 5606.0, "taker_buy_quote": 2246.61987 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3997, "high": 0.4001, "low": 0.3949, "close": 0.3957, "volume": 191168.1, "close_time": 1768204799999, "quote_volume": 76048.38881, "trades": 245, "taker_buy_base": 62481.7, "taker_buy_quote": 24842.13248 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3952, "high": 0.3974, "low": 0.3893, "close": 0.3932, "volume": 67311.3, "close_time": 1768208399999, "quote_volume": 26396.9093, "trades": 247, "taker_buy_base": 34916.7, "taker_buy_quote": 13698.1736 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3928, "high": 0.3936, "low": 0.3914, "close": 0.3915, "volume": 25881.1, "close_time": 1768211999999, "quote_volume": 10166.7425, "trades": 125, "taker_buy_base": 14436.7, "taker_buy_quote": 5673.19885 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.392, "high": 0.3939, "low": 0.3904, "close": 0.3909, "volume": 37187.0, "close_time": 1768215599999, "quote_volume": 14566.44173, "trades": 165, "taker_buy_base": 9376.2, "taker_buy_quote": 3679.15647 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3911, "high": 0.3935, "low": 0.3909, "close": 0.3929, "volume": 58468.5, "close_time": 1768219199999, "quote_volume": 22950.95427, "trades": 134, "taker_buy_base": 40700.6, "taker_buy_quote": 15983.22259 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3931, "high": 0.3938, "low": 0.3913, "close": 0.3913, "volume": 16228.5, "close_time": 1768222799999, "quote_volume": 6369.46623, "trades": 67, "taker_buy_base": 5816.8, "taker_buy_quote": 2286.10356 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3911, "high": 0.3914, "low": 0.3874, "close": 0.3882, "volume": 58693.0, "close_time": 1768226399999, "quote_volume": 22832.50929, "trades": 173, "taker_buy_base": 30973.5, "taker_buy_quote": 12049.57774 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3882, "high": 0.3931, "low": 0.3852, "close": 0.3917, "volume": 89792.1, "close_time": 1768229999999, "quote_volume": 34964.55284, "trades": 295, "taker_buy_base": 23138.5, "taker_buy_quote": 9017.73897 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3919, "high": 0.3956, "low": 0.3904, "close": 0.3952, "volume": 51831.3, "close_time": 1768233599999, "quote_volume": 20411.09978, "trades": 197, "taker_buy_base": 34864.3, "taker_buy_quote": 13725.3487 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3954, "high": 0.3996, "low": 0.3947, "close": 0.3965, "volume": 52605.6, "close_time": 1768237199999, "quote_volume": 20866.62194, "trades": 237, "taker_buy_base": 25488.1, "taker_buy_quote": 10117.10401 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3968, "high": 0.3979, "low": 0.3895, "close": 0.3921, "volume": 47524.4, "close_time": 1768240799999, "quote_volume": 18681.88688, "trades": 214, "taker_buy_base": 23463.7, "taker_buy_quote": 9202.96631 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3921, "high": 0.3959, "low": 0.3919, "close": 0.3931, "volume": 46975.8, "close_time": 1768244399999, "quote_volume": 18532.55741, "trades": 208, "taker_buy_base": 33222.9, "taker_buy_quote": 13119.94345 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3926, "high": 0.3941, "low": 0.3907, "close": 0.3941, "volume": 28017.5, "close_time": 1768247999999, "quote_volume": 10999.72942, "trades": 93, "taker_buy_base": 7086.8, "taker_buy_quote": 2780.78889 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3939, "high": 0.3961, "low": 0.3904, "close": 0.3907, "volume": 49808.7, "close_time": 1768251599999, "quote_volume": 19568.2772, "trades": 134, "taker_buy_base": 10538.1, "taker_buy_quote": 4152.92374 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3898, "high": 0.3908, "low": 0.3854, "close": 0.3864, "volume": 24116.6, "close_time": 1768255199999, "quote_volume": 9369.24496, "trades": 145, "taker_buy_base": 14569.6, "taker_buy_quote": 5666.15025 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3876, "high": 0.3893, "low": 0.3876, "close": 0.3877, "volume": 65898.6, "close_time": 1768258799999, "quote_volume": 25586.36002, "trades": 105, "taker_buy_base": 16629.0, "taker_buy_quote": 6465.76981 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3879, "high": 0.3879, "low": 0.3857, "close": 0.3867, "volume": 46438.8, "close_time": 1768262399999, "quote_volume": 17946.84404, "trades": 123, "taker_buy_base": 25827.0, "taker_buy_quote": 9982.39161 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3866, "high": 0.3881, "low": 0.386, "close": 0.3877, "volume": 68162.9, "close_time": 1768265999999, "quote_volume": 26400.47348, "trades": 187, "taker_buy_base": 56883.1, "taker_buy_quote": 22038.89075 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3874, "high": 0.3891, "low": 0.3845, "close": 0.3867, "volume": 42671.7, "close_time": 1768269599999, "quote_volume": 16478.87101, "trades": 149, "taker_buy_base": 26076.7, "taker_buy_quote": 10079.04408 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.387, "high": 0.3899, "low": 0.387, "close": 0.388, "volume": 21300.9, "close_time": 1768273199999, "quote_volume": 8279.66512, "trades": 123, "taker_buy_base": 11417.3, "taker_buy_quote": 4438.18 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3884, "high": 0.3904, "low": 0.3877, "close": 0.3896, "volume": 17589.3, "close_time": 1768276799999, "quote_volume": 6840.2474, "trades": 118, "taker_buy_base": 11789.2, "taker_buy_quote": 4584.01121 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3898, "high": 0.3916, "low": 0.3889, "close": 0.3916, "volume": 13652.8, "close_time": 1768280399999, "quote_volume": 5327.24624, "trades": 114, "taker_buy_base": 6743.8, "taker_buy_quote": 2631.50198 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3915, "high": 0.3951, "low": 0.3914, "close": 0.3914, "volume": 29502.2, "close_time": 1768283999999, "quote_volume": 11590.0165, "trades": 154, "taker_buy_base": 8305.1, "taker_buy_quote": 3263.18813 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3915, "high": 0.3932, "low": 0.3907, "close": 0.3925, "volume": 39454.3, "close_time": 1768287599999, "quote_volume": 15474.61079, "trades": 144, "taker_buy_base": 30128.2, "taker_buy_quote": 11821.88002 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3927, "high": 0.3927, "low": 0.3898, "close": 0.3902, "volume": 46402.8, "close_time": 1768291199999, "quote_volume": 18136.46303, "trades": 126, "taker_buy_base": 7314.2, "taker_buy_quote": 2857.69521 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3904, "high": 0.3956, "low": 0.3887, "close": 0.3937, "volume": 61266.7, "close_time": 1768294799999, "quote_volume": 24012.17942, "trades": 234, "taker_buy_base": 37258.9, "taker_buy_quote": 14614.73607 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3937, "high": 0.3977, "low": 0.3933, "close": 0.3956, "volume": 82655.0, "close_time": 1768298399999, "quote_volume": 32702.5885, "trades": 322, "taker_buy_base": 30235.8, "taker_buy_quote": 11977.97465 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3959, "high": 0.3991, "low": 0.3958, "close": 0.3978, "volume": 88444.8, "close_time": 1768301999999, "quote_volume": 35210.58954, "trades": 361, "taker_buy_base": 71522.2, "taker_buy_quote": 28476.37825 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3977, "high": 0.4, "low": 0.3966, "close": 0.398, "volume": 104813.7, "close_time": 1768305599999, "quote_volume": 41707.20638, "trades": 250, "taker_buy_base": 86179.1, "taker_buy_quote": 34295.03413 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.398, "high": 0.4023, "low": 0.3974, "close": 0.4005, "volume": 160392.9, "close_time": 1768309199999, "quote_volume": 64065.74382, "trades": 243, "taker_buy_base": 41478.8, "taker_buy_quote": 16611.65241 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.4005, "high": 0.4048, "low": 0.3992, "close": 0.4011, "volume": 97214.5, "close_time": 1768312799999, "quote_volume": 39045.5895, "trades": 341, "taker_buy_base": 49322.7, "taker_buy_quote": 19827.774 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.4013, "high": 0.4066, "low": 0.3993, "close": 0.402, "volume": 73861.2, "close_time": 1768316399999, "quote_volume": 29763.11961, "trades": 313, "taker_buy_base": 28758.3, "taker_buy_quote": 11590.70042 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.4017, "high": 0.4083, "low": 0.3986, "close": 0.4082, "volume": 81590.1, "close_time": 1768319999999, "quote_volume": 32940.00346, "trades": 377, "taker_buy_base": 51482.6, "taker_buy_quote": 20797.31516 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4083, "high": 0.4104, "low": 0.4051, "close": 0.4064, "volume": 279193.2, "close_time": 1768323599999, "quote_volume": 114019.49214, "trades": 602, "taker_buy_base": 178296.9, "taker_buy_quote": 72880.02837 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4069, "high": 0.4075, "low": 0.4036, "close": 0.4055, "volume": 62337.7, "close_time": 1768327199999, "quote_volume": 25302.32687, "trades": 267, "taker_buy_base": 28092.6, "taker_buy_quote": 11413.08645 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4058, "high": 0.4088, "low": 0.4051, "close": 0.4067, "volume": 57469.7, "close_time": 1768330799999, "quote_volume": 23370.56585, "trades": 160, "taker_buy_base": 23557.4, "taker_buy_quote": 9580.55179 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4066, "high": 0.4074, "low": 0.4047, "close": 0.4068, "volume": 38697.5, "close_time": 1768334399999, "quote_volume": 15689.95521, "trades": 192, "taker_buy_base": 20480.2, "taker_buy_quote": 8303.21321 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4071, "high": 0.4095, "low": 0.4048, "close": 0.4058, "volume": 108046.4, "close_time": 1768337999999, "quote_volume": 43992.71302, "trades": 354, "taker_buy_base": 51005.3, "taker_buy_quote": 20794.00267 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.406, "high": 0.4077, "low": 0.4052, "close": 0.4057, "volume": 79272.8, "close_time": 1768341599999, "quote_volume": 32200.76279, "trades": 182, "taker_buy_base": 59004.5, "taker_buy_quote": 23970.57059 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4058, "high": 0.4214, "low": 0.4058, "close": 0.4197, "volume": 296609.4, "close_time": 1768345199999, "quote_volume": 123052.61758, "trades": 630, "taker_buy_base": 192492.8, "taker_buy_quote": 79564.07085 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4197, "high": 0.4226, "low": 0.4136, "close": 0.4156, "volume": 105378.4, "close_time": 1768348799999, "quote_volume": 44009.51907, "trades": 422, "taker_buy_base": 30867.0, "taker_buy_quote": 12928.45126 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4162, "high": 0.4192, "low": 0.414, "close": 0.4179, "volume": 69145.8, "close_time": 1768352399999, "quote_volume": 28872.40647, "trades": 270, "taker_buy_base": 53317.4, "taker_buy_quote": 22281.77017 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4183, "high": 0.4202, "low": 0.4163, "close": 0.4173, "volume": 71294.3, "close_time": 1768355999999, "quote_volume": 29824.71907, "trades": 262, "taker_buy_base": 42443.8, "taker_buy_quote": 17763.18068 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4173, "high": 0.4207, "low": 0.4163, "close": 0.418, "volume": 101717.4, "close_time": 1768359599999, "quote_volume": 42565.33908, "trades": 241, "taker_buy_base": 40668.0, "taker_buy_quote": 17035.86116 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4181, "high": 0.4193, "low": 0.4157, "close": 0.4192, "volume": 29827.0, "close_time": 1768363199999, "quote_volume": 12448.93002, "trades": 177, "taker_buy_base": 17271.8, "taker_buy_quote": 7210.49053 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4195, "high": 0.4203, "low": 0.4156, "close": 0.4156, "volume": 44163.0, "close_time": 1768366799999, "quote_volume": 18423.18521, "trades": 174, "taker_buy_base": 15652.5, "taker_buy_quote": 6531.28748 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4155, "high": 0.4155, "low": 0.4129, "close": 0.4142, "volume": 30117.5, "close_time": 1768370399999, "quote_volume": 12482.70544, "trades": 176, "taker_buy_base": 13419.7, "taker_buy_quote": 5562.65834 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4134, "high": 0.4157, "low": 0.41, "close": 0.4155, "volume": 59707.0, "close_time": 1768373999999, "quote_volume": 24592.41853, "trades": 202, "taker_buy_base": 29866.4, "taker_buy_quote": 12298.02883 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4156, "high": 0.4174, "low": 0.4138, "close": 0.4144, "volume": 30430.8, "close_time": 1768377599999, "quote_volume": 12648.48891, "trades": 174, "taker_buy_base": 19301.5, "taker_buy_quote": 8027.87497 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.414, "high": 0.4164, "low": 0.4123, "close": 0.4123, "volume": 24101.1, "close_time": 1768381199999, "quote_volume": 9992.21986, "trades": 223, "taker_buy_base": 6608.0, "taker_buy_quote": 2740.84269 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4124, "high": 0.4162, "low": 0.4124, "close": 0.4143, "volume": 26831.0, "close_time": 1768384799999, "quote_volume": 11121.36918, "trades": 271, "taker_buy_base": 14843.8, "taker_buy_quote": 6153.73342 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4143, "high": 0.4158, "low": 0.4107, "close": 0.4117, "volume": 38942.8, "close_time": 1768388399999, "quote_volume": 16078.24165, "trades": 144, "taker_buy_base": 4926.1, "taker_buy_quote": 2033.78363 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4107, "high": 0.4107, "low": 0.4047, "close": 0.4056, "volume": 50295.1, "close_time": 1768391999999, "quote_volume": 20487.85761, "trades": 273, "taker_buy_base": 21180.3, "taker_buy_quote": 8628.86961 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4056, "high": 0.4087, "low": 0.4051, "close": 0.4071, "volume": 34182.1, "close_time": 1768395599999, "quote_volume": 13928.01283, "trades": 260, "taker_buy_base": 21287.4, "taker_buy_quote": 8679.86837 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4068, "high": 0.4078, "low": 0.4028, "close": 0.4034, "volume": 21290.8, "close_time": 1768399199999, "quote_volume": 8627.35883, "trades": 206, "taker_buy_base": 9139.6, "taker_buy_quote": 3709.64206 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.4032, "high": 0.4143, "low": 0.4031, "close": 0.4115, "volume": 118016.8, "close_time": 1768402799999, "quote_volume": 48359.38544, "trades": 517, "taker_buy_base": 67219.3, "taker_buy_quote": 27517.18677 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4114, "high": 0.4166, "low": 0.4089, "close": 0.4133, "volume": 95172.7, "close_time": 1768406399999, "quote_volume": 39273.34917, "trades": 327, "taker_buy_base": 50711.9, "taker_buy_quote": 20963.95018 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4142, "high": 0.4191, "low": 0.4137, "close": 0.4151, "volume": 82068.1, "close_time": 1768409999999, "quote_volume": 34176.30539, "trades": 292, "taker_buy_base": 44489.8, "taker_buy_quote": 18536.74307 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4149, "high": 0.4169, "low": 0.4057, "close": 0.4065, "volume": 153550.0, "close_time": 1768413599999, "quote_volume": 63343.66966, "trades": 404, "taker_buy_base": 69351.7, "taker_buy_quote": 28638.48983 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4057, "high": 0.4062, "low": 0.3988, "close": 0.4024, "volume": 297524.4, "close_time": 1768417199999, "quote_volume": 119581.60935, "trades": 701, "taker_buy_base": 192812.7, "taker_buy_quote": 77507.55208 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4018, "high": 0.4088, "low": 0.4006, "close": 0.4034, "volume": 115305.4, "close_time": 1768420799999, "quote_volume": 46593.26547, "trades": 419, "taker_buy_base": 69372.5, "taker_buy_quote": 28021.11904 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4033, "high": 0.407, "low": 0.4005, "close": 0.4029, "volume": 149088.7, "close_time": 1768424399999, "quote_volume": 60087.83721, "trades": 479, "taker_buy_base": 70868.6, "taker_buy_quote": 28598.53178 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.4027, "high": 0.4039, "low": 0.4006, "close": 0.4021, "volume": 80791.8, "close_time": 1768427999999, "quote_volume": 32510.08845, "trades": 582, "taker_buy_base": 29771.1, "taker_buy_quote": 11992.81361 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4016, "high": 0.4026, "low": 0.3982, "close": 0.4009, "volume": 77316.2, "close_time": 1768431599999, "quote_volume": 31010.39673, "trades": 353, "taker_buy_base": 42798.6, "taker_buy_quote": 17163.12285 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4009, "high": 0.4045, "low": 0.4004, "close": 0.4012, "volume": 44735.7, "close_time": 1768435199999, "quote_volume": 17972.76601, "trades": 514, "taker_buy_base": 15628.8, "taker_buy_quote": 6279.67215 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4014, "high": 0.4015, "low": 0.3954, "close": 0.3965, "volume": 76290.2, "close_time": 1768438799999, "quote_volume": 30374.13272, "trades": 577, "taker_buy_base": 19342.8, "taker_buy_quote": 7710.68497 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3966, "high": 0.3988, "low": 0.3935, "close": 0.3944, "volume": 46989.7, "close_time": 1768442399999, "quote_volume": 18578.67714, "trades": 548, "taker_buy_base": 16821.1, "taker_buy_quote": 6653.68455 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3944, "high": 0.3953, "low": 0.3895, "close": 0.3909, "volume": 48243.2, "close_time": 1768445999999, "quote_volume": 18930.17487, "trades": 608, "taker_buy_base": 13672.0, "taker_buy_quote": 5364.06921 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.391, "high": 0.3917, "low": 0.3836, "close": 0.3844, "volume": 124882.9, "close_time": 1768449599999, "quote_volume": 48257.24691, "trades": 641, "taker_buy_base": 39734.8, "taker_buy_quote": 15308.88753 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3838, "high": 0.3875, "low": 0.3837, "close": 0.3873, "volume": 51635.0, "close_time": 1768453199999, "quote_volume": 19928.65629, "trades": 462, "taker_buy_base": 38287.1, "taker_buy_quote": 14775.03198 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3873, "high": 0.3911, "low": 0.3873, "close": 0.3901, "volume": 58234.3, "close_time": 1768456799999, "quote_volume": 22668.71144, "trades": 400, "taker_buy_base": 26746.5, "taker_buy_quote": 10404.52885 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3901, "high": 0.3906, "low": 0.387, "close": 0.3879, "volume": 109522.4, "close_time": 1768460399999, "quote_volume": 42530.34549, "trades": 418, "taker_buy_base": 18096.4, "taker_buy_quote": 7036.87385 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3878, "high": 0.393, "low": 0.3872, "close": 0.3909, "volume": 206584.1, "close_time": 1768463999999, "quote_volume": 80469.86572, "trades": 643, "taker_buy_base": 89615.4, "taker_buy_quote": 35022.93871 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3907, "high": 0.3921, "low": 0.389, "close": 0.3915, "volume": 89590.4, "close_time": 1768467599999, "quote_volume": 35007.92079, "trades": 497, "taker_buy_base": 60467.0, "taker_buy_quote": 23639.59335 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3912, "high": 0.3952, "low": 0.3897, "close": 0.3935, "volume": 41495.1, "close_time": 1768471199999, "quote_volume": 16283.86067, "trades": 446, "taker_buy_base": 22455.9, "taker_buy_quote": 8831.64771 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3935, "high": 0.3937, "low": 0.391, "close": 0.3925, "volume": 33217.3, "close_time": 1768474799999, "quote_volume": 13019.549, "trades": 304, "taker_buy_base": 15982.9, "taker_buy_quote": 6260.60433 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3932, "high": 0.3943, "low": 0.3903, "close": 0.391, "volume": 112962.5, "close_time": 1768478399999, "quote_volume": 44359.84062, "trades": 435, "taker_buy_base": 25148.8, "taker_buy_quote": 9892.93511 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.391, "high": 0.3937, "low": 0.3903, "close": 0.3932, "volume": 53177.4, "close_time": 1768481999999, "quote_volume": 20819.19303, "trades": 456, "taker_buy_base": 37792.6, "taker_buy_quote": 14796.75494 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3932, "high": 0.3949, "low": 0.3917, "close": 0.3936, "volume": 36995.0, "close_time": 1768485599999, "quote_volume": 14554.59251, "trades": 468, "taker_buy_base": 23352.8, "taker_buy_quote": 9188.68258 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3935, "high": 0.3945, "low": 0.3851, "close": 0.3882, "volume": 90708.3, "close_time": 1768489199999, "quote_volume": 35355.33797, "trades": 894, "taker_buy_base": 41381.3, "taker_buy_quote": 16131.3584 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3881, "high": 0.3894, "low": 0.3789, "close": 0.3853, "volume": 140698.5, "close_time": 1768492799999, "quote_volume": 53936.31691, "trades": 944, "taker_buy_base": 64089.3, "taker_buy_quote": 24603.76439 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3856, "high": 0.386, "low": 0.382, "close": 0.3848, "volume": 47900.0, "close_time": 1768496399999, "quote_volume": 18392.93194, "trades": 653, "taker_buy_base": 21618.0, "taker_buy_quote": 8303.82199 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3849, "high": 0.3864, "low": 0.3807, "close": 0.3809, "volume": 75142.3, "close_time": 1768499999999, "quote_volume": 28825.92957, "trades": 613, "taker_buy_base": 33310.7, "taker_buy_quote": 12791.22058 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3812, "high": 0.382, "low": 0.376, "close": 0.3772, "volume": 83632.3, "close_time": 1768503599999, "quote_volume": 31643.7553, "trades": 534, "taker_buy_base": 46059.4, "taker_buy_quote": 17402.97654 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.377, "high": 0.3793, "low": 0.3748, "close": 0.3789, "volume": 54105.3, "close_time": 1768507199999, "quote_volume": 20419.35234, "trades": 506, "taker_buy_base": 38265.7, "taker_buy_quote": 14447.36307 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3787, "high": 0.3805, "low": 0.3755, "close": 0.3759, "volume": 64846.1, "close_time": 1768510799999, "quote_volume": 24490.0219, "trades": 406, "taker_buy_base": 37786.9, "taker_buy_quote": 14285.97772 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3759, "high": 0.379, "low": 0.3758, "close": 0.3788, "volume": 21108.0, "close_time": 1768514399999, "quote_volume": 7985.25445, "trades": 196, "taker_buy_base": 17289.3, "taker_buy_quote": 6543.20795 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3788, "high": 0.381, "low": 0.3786, "close": 0.379, "volume": 13314.7, "close_time": 1768517999999, "quote_volume": 5055.64847, "trades": 183, "taker_buy_base": 5702.0, "taker_buy_quote": 2165.78157 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3789, "high": 0.3806, "low": 0.3782, "close": 0.3801, "volume": 20012.2, "close_time": 1768521599999, "quote_volume": 7589.38953, "trades": 156, "taker_buy_base": 9296.6, "taker_buy_quote": 3525.58912 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3829, "low": 0.3802, "close": 0.3811, "volume": 18043.5, "close_time": 1768525199999, "quote_volume": 6881.90272, "trades": 235, "taker_buy_base": 12533.2, "taker_buy_quote": 4778.08019 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3813, "high": 0.3814, "low": 0.3792, "close": 0.3798, "volume": 10011.6, "close_time": 1768528799999, "quote_volume": 3806.71581, "trades": 185, "taker_buy_base": 3393.4, "taker_buy_quote": 1289.96397 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3797, "high": 0.3816, "low": 0.3776, "close": 0.3816, "volume": 36566.5, "close_time": 1768532399999, "quote_volume": 13836.99718, "trades": 259, "taker_buy_base": 14203.4, "taker_buy_quote": 5374.95947 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3817, "high": 0.3817, "low": 0.3787, "close": 0.3788, "volume": 7323.5, "close_time": 1768535999999, "quote_volume": 2781.72367, "trades": 158, "taker_buy_base": 1723.3, "taker_buy_quote": 654.76684 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3787, "high": 0.3797, "low": 0.3763, "close": 0.3774, "volume": 32874.2, "close_time": 1768539599999, "quote_volume": 12419.42483, "trades": 289, "taker_buy_base": 7210.9, "taker_buy_quote": 2722.84457 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3775, "high": 0.3811, "low": 0.3772, "close": 0.3798, "volume": 33760.4, "close_time": 1768543199999, "quote_volume": 12813.62945, "trades": 317, "taker_buy_base": 25566.3, "taker_buy_quote": 9705.72865 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3802, "high": 0.3802, "low": 0.3777, "close": 0.3789, "volume": 51980.2, "close_time": 1768546799999, "quote_volume": 19682.96603, "trades": 236, "taker_buy_base": 7585.6, "taker_buy_quote": 2874.26347 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3789, "high": 0.3799, "low": 0.3784, "close": 0.3794, "volume": 27122.2, "close_time": 1768550399999, "quote_volume": 10279.97913, "trades": 156, "taker_buy_base": 4909.9, "taker_buy_quote": 1861.93036 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3794, "high": 0.3816, "low": 0.3793, "close": 0.3807, "volume": 16894.5, "close_time": 1768553999999, "quote_volume": 6433.2311, "trades": 201, "taker_buy_base": 12880.8, "taker_buy_quote": 4905.12067 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3807, "high": 0.3812, "low": 0.38, "close": 0.3804, "volume": 39422.3, "close_time": 1768557599999, "quote_volume": 15011.16017, "trades": 194, "taker_buy_base": 21129.4, "taker_buy_quote": 8049.8239 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3803, "high": 0.3803, "low": 0.379, "close": 0.3793, "volume": 23921.6, "close_time": 1768561199999, "quote_volume": 9075.67897, "trades": 213, "taker_buy_base": 14053.5, "taker_buy_quote": 5331.60949 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3791, "high": 0.38, "low": 0.3781, "close": 0.3791, "volume": 36325.1, "close_time": 1768564799999, "quote_volume": 13778.12489, "trades": 288, "taker_buy_base": 10696.9, "taker_buy_quote": 4058.36298 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3791, "high": 0.3797, "low": 0.3782, "close": 0.3787, "volume": 25725.7, "close_time": 1768568399999, "quote_volume": 9741.89911, "trades": 219, "taker_buy_base": 9569.9, "taker_buy_quote": 3625.05895 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3787, "high": 0.379, "low": 0.3776, "close": 0.3788, "volume": 26216.8, "close_time": 1768571999999, "quote_volume": 9922.66261, "trades": 289, "taker_buy_base": 14897.4, "taker_buy_quote": 5639.51448 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3789, "high": 0.3813, "low": 0.3783, "close": 0.3788, "volume": 137379.9, "close_time": 1768575599999, "quote_volume": 52104.50692, "trades": 519, "taker_buy_base": 56447.1, "taker_buy_quote": 21445.48089 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3787, "high": 0.3805, "low": 0.3694, "close": 0.3724, "volume": 177831.3, "close_time": 1768579199999, "quote_volume": 66378.59989, "trades": 833, "taker_buy_base": 88720.9, "taker_buy_quote": 33109.69234 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3725, "high": 0.376, "low": 0.372, "close": 0.3746, "volume": 109360.4, "close_time": 1768582799999, "quote_volume": 40950.23057, "trades": 493, "taker_buy_base": 79704.7, "taker_buy_quote": 29838.21921 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3748, "high": 0.3768, "low": 0.3725, "close": 0.3766, "volume": 63452.7, "close_time": 1768586399999, "quote_volume": 23807.67239, "trades": 474, "taker_buy_base": 38875.1, "taker_buy_quote": 14604.89809 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3772, "high": 0.3774, "low": 0.3761, "close": 0.3765, "volume": 19855.5, "close_time": 1768589999999, "quote_volume": 7481.69007, "trades": 327, "taker_buy_base": 8788.5, "taker_buy_quote": 3311.70659 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3762, "high": 0.3772, "low": 0.3743, "close": 0.3758, "volume": 273811.0, "close_time": 1768593599999, "quote_volume": 102683.36454, "trades": 527, "taker_buy_base": 257008.7, "taker_buy_quote": 96369.04642 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3757, "high": 0.3841, "low": 0.3739, "close": 0.3838, "volume": 37981.2, "close_time": 1768597199999, "quote_volume": 14396.69504, "trades": 453, "taker_buy_base": 25750.2, "taker_buy_quote": 9768.03677 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3839, "high": 0.3859, "low": 0.383, "close": 0.3847, "volume": 40584.2, "close_time": 1768600799999, "quote_volume": 15624.85641, "trades": 472, "taker_buy_base": 15234.0, "taker_buy_quote": 5861.81318 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3848, "high": 0.3874, "low": 0.3829, "close": 0.3853, "volume": 45308.7, "close_time": 1768604399999, "quote_volume": 17459.28797, "trades": 380, "taker_buy_base": 15565.0, "taker_buy_quote": 5998.50379 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3852, "high": 0.3853, "low": 0.3834, "close": 0.3835, "volume": 16410.1, "close_time": 1768607999999, "quote_volume": 6307.723, "trades": 192, "taker_buy_base": 8734.3, "taker_buy_quote": 3359.16611 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3838, "high": 0.3844, "low": 0.3827, "close": 0.3841, "volume": 59575.5, "close_time": 1768611599999, "quote_volume": 22861.60343, "trades": 313, "taker_buy_base": 12206.3, "taker_buy_quote": 4686.04812 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3844, "high": 0.3868, "low": 0.3838, "close": 0.3862, "volume": 35168.8, "close_time": 1768615199999, "quote_volume": 13540.64798, "trades": 276, "taker_buy_base": 16342.6, "taker_buy_quote": 6300.62938 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3833, "close": 0.3844, "volume": 15842.4, "close_time": 1768618799999, "quote_volume": 6095.51676, "trades": 239, "taker_buy_base": 9373.5, "taker_buy_quote": 3606.60347 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3843, "high": 0.3857, "low": 0.3839, "close": 0.3857, "volume": 10192.3, "close_time": 1768622399999, "quote_volume": 3921.70348, "trades": 177, "taker_buy_base": 4509.7, "taker_buy_quote": 1735.12698 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3854, "high": 0.388, "low": 0.3849, "close": 0.3872, "volume": 18181.0, "close_time": 1768625999999, "quote_volume": 7025.33453, "trades": 224, "taker_buy_base": 11737.1, "taker_buy_quote": 4539.14967 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3875, "high": 0.3881, "low": 0.3866, "close": 0.3875, "volume": 6978.0, "close_time": 1768629599999, "quote_volume": 2703.96921, "trades": 133, "taker_buy_base": 3300.4, "taker_buy_quote": 1278.73116 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3874, "high": 0.388, "low": 0.3853, "close": 0.3859, "volume": 16343.8, "close_time": 1768633199999, "quote_volume": 6319.33137, "trades": 269, "taker_buy_base": 7000.0, "taker_buy_quote": 2707.26515 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3858, "high": 0.3897, "low": 0.3848, "close": 0.3886, "volume": 40207.6, "close_time": 1768636799999, "quote_volume": 15588.73576, "trades": 322, "taker_buy_base": 27329.2, "taker_buy_quote": 10609.02368 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3892, "high": 0.3911, "low": 0.3879, "close": 0.3901, "volume": 69336.1, "close_time": 1768640399999, "quote_volume": 26997.74437, "trades": 448, "taker_buy_base": 33788.5, "taker_buy_quote": 13171.79784 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3901, "high": 0.3906, "low": 0.3881, "close": 0.3881, "volume": 19949.9, "close_time": 1768643999999, "quote_volume": 7766.87976, "trades": 312, "taker_buy_base": 10069.9, "taker_buy_quote": 3919.4996 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3881, "high": 0.389, "low": 0.3851, "close": 0.3851, "volume": 20262.6, "close_time": 1768647599999, "quote_volume": 7847.25239, "trades": 297, "taker_buy_base": 5787.7, "taker_buy_quote": 2243.25695 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3851, "high": 0.3872, "low": 0.3833, "close": 0.3851, "volume": 58763.6, "close_time": 1768651199999, "quote_volume": 22646.05502, "trades": 381, "taker_buy_base": 47786.0, "taker_buy_quote": 18420.95418 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3849, "high": 0.3889, "low": 0.3849, "close": 0.3884, "volume": 31396.6, "close_time": 1768654799999, "quote_volume": 12170.0953, "trades": 203, "taker_buy_base": 4797.5, "taker_buy_quote": 1857.85479 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.3886, "high": 0.392, "low": 0.3879, "close": 0.3909, "volume": 77055.1, "close_time": 1768658399999, "quote_volume": 30071.8144, "trades": 568, "taker_buy_base": 63236.4, "taker_buy_quote": 24683.94111 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3907, "high": 0.3974, "low": 0.3897, "close": 0.3969, "volume": 100958.2, "close_time": 1768661999999, "quote_volume": 39779.39542, "trades": 678, "taker_buy_base": 49046.8, "taker_buy_quote": 19331.15598 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.3968, "high": 0.3979, "low": 0.3933, "close": 0.3948, "volume": 83766.3, "close_time": 1768665599999, "quote_volume": 33167.49636, "trades": 650, "taker_buy_base": 46599.6, "taker_buy_quote": 18479.28935 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3949, "high": 0.3953, "low": 0.3896, "close": 0.3904, "volume": 38377.9, "close_time": 1768669199999, "quote_volume": 15066.71802, "trades": 482, "taker_buy_base": 14469.4, "taker_buy_quote": 5675.25441 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.3903, "high": 0.3917, "low": 0.3884, "close": 0.3898, "volume": 19844.0, "close_time": 1768672799999, "quote_volume": 7733.88094, "trades": 358, "taker_buy_base": 9354.7, "taker_buy_quote": 3646.97774 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.39, "high": 0.3907, "low": 0.3884, "close": 0.3905, "volume": 19379.4, "close_time": 1768676399999, "quote_volume": 7545.70555, "trades": 307, "taker_buy_base": 5308.8, "taker_buy_quote": 2068.13472 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3904, "high": 0.3928, "low": 0.3901, "close": 0.3909, "volume": 19083.0, "close_time": 1768679999999, "quote_volume": 7470.18741, "trades": 323, "taker_buy_base": 10846.0, "taker_buy_quote": 4247.53564 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3914, "high": 0.3917, "low": 0.3887, "close": 0.3889, "volume": 13905.3, "close_time": 1768683599999, "quote_volume": 5416.22346, "trades": 212, "taker_buy_base": 3292.9, "taker_buy_quote": 1283.72659 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.389, "high": 0.389, "low": 0.3863, "close": 0.3874, "volume": 27934.0, "close_time": 1768687199999, "quote_volume": 10819.0614, "trades": 353, "taker_buy_base": 5736.5, "taker_buy_quote": 2221.64569 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3873, "high": 0.3876, "low": 0.3835, "close": 0.3852, "volume": 34364.9, "close_time": 1768690799999, "quote_volume": 13248.37349, "trades": 306, "taker_buy_base": 8103.2, "taker_buy_quote": 3125.43119 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3847, "high": 0.3876, "low": 0.3843, "close": 0.3851, "volume": 111016.1, "close_time": 1768694399999, "quote_volume": 42814.47338, "trades": 377, "taker_buy_base": 73213.0, "taker_buy_quote": 28274.14852 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3853, "high": 0.3895, "low": 0.3851, "close": 0.3863, "volume": 57543.6, "close_time": 1768697999999, "quote_volume": 22314.41461, "trades": 491, "taker_buy_base": 27415.0, "taker_buy_quote": 10626.47394 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3863, "high": 0.387, "low": 0.384, "close": 0.3849, "volume": 37289.5, "close_time": 1768701599999, "quote_volume": 14356.21505, "trades": 494, "taker_buy_base": 8521.9, "taker_buy_quote": 3284.93071 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3848, "high": 0.3866, "low": 0.3836, "close": 0.385, "volume": 47474.7, "close_time": 1768705199999, "quote_volume": 18272.41542, "trades": 408, "taker_buy_base": 22559.4, "taker_buy_quote": 8685.03745 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3848, "high": 0.386, "low": 0.3842, "close": 0.3846, "volume": 20645.9, "close_time": 1768708799999, "quote_volume": 7948.29694, "trades": 435, "taker_buy_base": 14680.1, "taker_buy_quote": 5651.81876 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3847, "high": 0.3871, "low": 0.3833, "close": 0.3863, "volume": 16819.1, "close_time": 1768712399999, "quote_volume": 6469.88258, "trades": 456, "taker_buy_base": 11891.8, "taker_buy_quote": 4574.52727 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3863, "high": 0.3864, "low": 0.3842, "close": 0.3858, "volume": 10350.3, "close_time": 1768715999999, "quote_volume": 3986.19355, "trades": 377, "taker_buy_base": 4626.2, "taker_buy_quote": 1781.90014 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3858, "high": 0.3874, "low": 0.385, "close": 0.3856, "volume": 24647.7, "close_time": 1768719599999, "quote_volume": 9520.67107, "trades": 449, "taker_buy_base": 15189.2, "taker_buy_quote": 5869.26513 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3855, "high": 0.3859, "low": 0.3835, "close": 0.3849, "volume": 22924.7, "close_time": 1768723199999, "quote_volume": 8825.09148, "trades": 357, "taker_buy_base": 7385.1, "taker_buy_quote": 2841.73056 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3851, "high": 0.3856, "low": 0.3838, "close": 0.3845, "volume": 25795.1, "close_time": 1768726799999, "quote_volume": 9920.93429, "trades": 292, "taker_buy_base": 11950.5, "taker_buy_quote": 4594.11699 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3843, "high": 0.3844, "low": 0.3815, "close": 0.3819, "volume": 49287.8, "close_time": 1768730399999, "quote_volume": 18858.35897, "trades": 292, "taker_buy_base": 12319.5, "taker_buy_quote": 4710.01281 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3819, "high": 0.3825, "low": 0.3807, "close": 0.3821, "volume": 30615.2, "close_time": 1768733999999, "quote_volume": 11692.80444, "trades": 254, "taker_buy_base": 23965.6, "taker_buy_quote": 9153.04802 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3821, "high": 0.3823, "low": 0.3769, "close": 0.3785, "volume": 152129.6, "close_time": 1768737599999, "quote_volume": 57718.01403, "trades": 507, "taker_buy_base": 47351.3, "taker_buy_quote": 17932.89251 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.379, "high": 0.3797, "low": 0.3744, "close": 0.3754, "volume": 252893.5, "close_time": 1768741199999, "quote_volume": 95384.63701, "trades": 1157, "taker_buy_base": 73738.1, "taker_buy_quote": 27795.78366 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3755, "high": 0.3755, "low": 0.3731, "close": 0.3736, "volume": 104531.6, "close_time": 1768744799999, "quote_volume": 39149.79482, "trades": 715, "taker_buy_base": 40789.8, "taker_buy_quote": 15275.05912 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3737, "high": 0.3755, "low": 0.3691, "close": 0.3704, "volume": 87425.5, "close_time": 1768748399999, "quote_volume": 32520.68593, "trades": 761, "taker_buy_base": 26831.7, "taker_buy_quote": 9990.81645 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3703, "high": 0.372, "low": 0.3688, "close": 0.3719, "volume": 102172.9, "close_time": 1768751999999, "quote_volume": 37890.13781, "trades": 725, "taker_buy_base": 22838.9, "taker_buy_quote": 8475.5128 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3715, "high": 0.3722, "low": 0.3693, "close": 0.3693, "volume": 138344.8, "close_time": 1768755599999, "quote_volume": 51309.05568, "trades": 604, "taker_buy_base": 47313.3, "taker_buy_quote": 17552.34129 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3695, "high": 0.3711, "low": 0.3685, "close": 0.3694, "volume": 52118.6, "close_time": 1768759199999, "quote_volume": 19288.71187, "trades": 448, "taker_buy_base": 31485.5, "taker_buy_quote": 11650.23668 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3692, "high": 0.3733, "low": 0.3677, "close": 0.3702, "volume": 139459.1, "close_time": 1768762799999, "quote_volume": 51615.07208, "trades": 556, "taker_buy_base": 66737.1, "taker_buy_quote": 24722.22128 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3702, "high": 0.3711, "low": 0.3649, "close": 0.3658, "volume": 136314.9, "close_time": 1768766399999, "quote_volume": 50073.71669, "trades": 474, "taker_buy_base": 75740.5, "taker_buy_quote": 27817.92515 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3658, "high": 0.3697, "low": 0.3658, "close": 0.3691, "volume": 60093.8, "close_time": 1768769999999, "quote_volume": 22103.26359, "trades": 502, "taker_buy_base": 18695.8, "taker_buy_quote": 6877.85932 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3691, "high": 0.3692, "low": 0.3672, "close": 0.3684, "volume": 215445.8, "close_time": 1768773599999, "quote_volume": 79357.30453, "trades": 784, "taker_buy_base": 50295.7, "taker_buy_quote": 18512.66588 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3683, "high": 0.3711, "low": 0.3674, "close": 0.3686, "volume": 59220.9, "close_time": 1768777199999, "quote_volume": 21883.17978, "trades": 524, "taker_buy_base": 23391.7, "taker_buy_quote": 8648.68028 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3528, "close": 0.3549, "volume": 280599.1, "close_time": 1768780799999, "quote_volume": 100608.81115, "trades": 2087, "taker_buy_base": 103781.1, "taker_buy_quote": 37235.87837 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3547, "high": 0.3547, "low": 0.3211, "close": 0.3394, "volume": 809758.4, "close_time": 1768784399999, "quote_volume": 274029.47801, "trades": 3714, "taker_buy_base": 399748.4, "taker_buy_quote": 135315.73369 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3394, "high": 0.3426, "low": 0.3377, "close": 0.3411, "volume": 183272.3, "close_time": 1768787999999, "quote_volume": 62281.96218, "trades": 1125, "taker_buy_base": 78092.3, "taker_buy_quote": 26587.78465 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3412, "high": 0.3419, "low": 0.34, "close": 0.3413, "volume": 148124.5, "close_time": 1768791599999, "quote_volume": 50413.65068, "trades": 617, "taker_buy_base": 105827.2, "taker_buy_quote": 36009.72328 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3413, "high": 0.3435, "low": 0.341, "close": 0.3411, "volume": 42142.1, "close_time": 1768795199999, "quote_volume": 14414.81343, "trades": 533, "taker_buy_base": 28439.1, "taker_buy_quote": 9728.7157 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3409, "high": 0.3419, "low": 0.339, "close": 0.339, "volume": 65486.2, "close_time": 1768798799999, "quote_volume": 22259.66347, "trades": 281, "taker_buy_base": 28565.5, "taker_buy_quote": 9709.34399 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3392, "high": 0.3405, "low": 0.3376, "close": 0.3381, "volume": 55008.6, "close_time": 1768802399999, "quote_volume": 18643.23675, "trades": 573, "taker_buy_base": 34019.2, "taker_buy_quote": 11539.77589 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3383, "high": 0.3399, "low": 0.3374, "close": 0.3379, "volume": 60394.5, "close_time": 1768805999999, "quote_volume": 20439.54933, "trades": 575, "taker_buy_base": 26356.0, "taker_buy_quote": 8928.50503 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3383, "high": 0.3384, "low": 0.3348, "close": 0.3368, "volume": 61342.7, "close_time": 1768809599999, "quote_volume": 20621.56198, "trades": 583, "taker_buy_base": 21235.0, "taker_buy_quote": 7152.23852 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.337, "high": 0.3417, "low": 0.3365, "close": 0.3416, "volume": 84847.8, "close_time": 1768813199999, "quote_volume": 28737.67026, "trades": 807, "taker_buy_base": 56679.6, "taker_buy_quote": 19200.9525 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3381, "close": 0.3387, "volume": 64812.1, "close_time": 1768816799999, "quote_volume": 22006.90537, "trades": 474, "taker_buy_base": 13344.7, "taker_buy_quote": 4531.98762 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3383, "high": 0.3391, "low": 0.3356, "close": 0.3363, "volume": 166423.8, "close_time": 1768820399999, "quote_volume": 56064.05581, "trades": 441, "taker_buy_base": 27819.9, "taker_buy_quote": 9378.57221 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3361, "high": 0.3386, "low": 0.3354, "close": 0.3373, "volume": 91507.8, "close_time": 1768823999999, "quote_volume": 30829.13318, "trades": 356, "taker_buy_base": 66298.7, "taker_buy_quote": 22345.46747 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3373, "high": 0.3378, "low": 0.3344, "close": 0.3376, "volume": 57833.0, "close_time": 1768827599999, "quote_volume": 19446.10862, "trades": 453, "taker_buy_base": 41040.5, "taker_buy_quote": 13809.24025 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3375, "high": 0.339, "low": 0.3367, "close": 0.3376, "volume": 33210.6, "close_time": 1768831199999, "quote_volume": 11211.03778, "trades": 221, "taker_buy_base": 18838.3, "taker_buy_quote": 6359.52076 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3379, "high": 0.3392, "low": 0.3373, "close": 0.3374, "volume": 22389.9, "close_time": 1768834799999, "quote_volume": 7572.96669, "trades": 247, "taker_buy_base": 14677.8, "taker_buy_quote": 4966.51776 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3375, "high": 0.3394, "low": 0.3368, "close": 0.3394, "volume": 33016.5, "close_time": 1768838399999, "quote_volume": 11162.2696, "trades": 467, "taker_buy_base": 21484.6, "taker_buy_quote": 7264.9633 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3392, "high": 0.3442, "low": 0.3391, "close": 0.3434, "volume": 81114.8, "close_time": 1768841999999, "quote_volume": 27732.50033, "trades": 570, "taker_buy_base": 50442.6, "taker_buy_quote": 17251.15496 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3435, "high": 0.3444, "low": 0.3423, "close": 0.3437, "volume": 35873.0, "close_time": 1768845599999, "quote_volume": 12317.725, "trades": 353, "taker_buy_base": 23286.2, "taker_buy_quote": 7999.39377 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3437, "high": 0.35, "low": 0.3437, "close": 0.3481, "volume": 209912.1, "close_time": 1768849199999, "quote_volume": 72896.96623, "trades": 769, "taker_buy_base": 133598.7, "taker_buy_quote": 46423.86723 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3483, "high": 0.3506, "low": 0.3483, "close": 0.3494, "volume": 24643.4, "close_time": 1768852799999, "quote_volume": 8609.46782, "trades": 231, "taker_buy_base": 7334.5, "taker_buy_quote": 2562.98154 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3501, "high": 0.3505, "low": 0.3484, "close": 0.3494, "volume": 82198.0, "close_time": 1768856399999, "quote_volume": 28731.41765, "trades": 399, "taker_buy_base": 63050.5, "taker_buy_quote": 22037.1651 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3475, "close": 0.3481, "volume": 47877.6, "close_time": 1768859999999, "quote_volume": 16680.92732, "trades": 324, "taker_buy_base": 23354.8, "taker_buy_quote": 8137.3907 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3482, "high": 0.3489, "low": 0.344, "close": 0.3448, "volume": 39024.2, "close_time": 1768863599999, "quote_volume": 13507.74347, "trades": 364, "taker_buy_base": 17565.1, "taker_buy_quote": 6084.637 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3449, "high": 0.3493, "low": 0.3445, "close": 0.3485, "volume": 52488.8, "close_time": 1768867199999, "quote_volume": 18195.53449, "trades": 578, "taker_buy_base": 26767.3, "taker_buy_quote": 9292.41772 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3486, "high": 0.3489, "low": 0.346, "close": 0.3472, "volume": 118768.2, "close_time": 1768870799999, "quote_volume": 41219.06529, "trades": 707, "taker_buy_base": 31870.9, "taker_buy_quote": 11074.55309 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3471, "high": 0.3496, "low": 0.3456, "close": 0.3488, "volume": 89248.3, "close_time": 1768874399999, "quote_volume": 31020.46999, "trades": 655, "taker_buy_base": 72098.6, "taker_buy_quote": 25060.89902 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3485, "high": 0.3497, "low": 0.347, "close": 0.3473, "volume": 41289.9, "close_time": 1768877999999, "quote_volume": 14382.46174, "trades": 525, "taker_buy_base": 15447.6, "taker_buy_quote": 5388.84978 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3476, "high": 0.3483, "low": 0.3452, "close": 0.3472, "volume": 46789.9, "close_time": 1768881599999, "quote_volume": 16230.91336, "trades": 472, "taker_buy_base": 22211.1, "taker_buy_quote": 7707.78261 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3471, "high": 0.3485, "low": 0.3462, "close": 0.3464, "volume": 22488.0, "close_time": 1768885199999, "quote_volume": 7801.56479, "trades": 356, "taker_buy_base": 6253.7, "taker_buy_quote": 2171.19194 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3464, "high": 0.3479, "low": 0.3443, "close": 0.3465, "volume": 44367.5, "close_time": 1768888799999, "quote_volume": 15348.83548, "trades": 628, "taker_buy_base": 18069.9, "taker_buy_quote": 6256.52249 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3465, "high": 0.3466, "low": 0.3417, "close": 0.3422, "volume": 123235.0, "close_time": 1768892399999, "quote_volume": 42267.49732, "trades": 760, "taker_buy_base": 83877.8, "taker_buy_quote": 28754.2714 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3423, "high": 0.344, "low": 0.34, "close": 0.34, "volume": 49043.3, "close_time": 1768895999999, "quote_volume": 16794.29054, "trades": 547, "taker_buy_base": 16879.8, "taker_buy_quote": 5786.10675 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.34, "high": 0.3406, "low": 0.3366, "close": 0.3384, "volume": 59369.8, "close_time": 1768899599999, "quote_volume": 20103.96709, "trades": 668, "taker_buy_base": 31775.7, "taker_buy_quote": 10764.21697 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3386, "high": 0.3388, "low": 0.3371, "close": 0.3388, "volume": 40324.5, "close_time": 1768903199999, "quote_volume": 13624.91106, "trades": 465, "taker_buy_base": 21654.7, "taker_buy_quote": 7318.04865 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3386, "high": 0.3414, "low": 0.3383, "close": 0.3394, "volume": 47549.2, "close_time": 1768906799999, "quote_volume": 16150.11724, "trades": 313, "taker_buy_base": 10997.3, "taker_buy_quote": 3739.04172 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3395, "high": 0.3412, "low": 0.3387, "close": 0.3393, "volume": 25322.9, "close_time": 1768910399999, "quote_volume": 8610.16593, "trades": 304, "taker_buy_base": 13569.0, "taker_buy_quote": 4617.55895 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3394, "high": 0.3429, "low": 0.3393, "close": 0.3422, "volume": 71664.6, "close_time": 1768913999999, "quote_volume": 24505.96566, "trades": 509, "taker_buy_base": 24986.6, "taker_buy_quote": 8540.29318 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3422, "high": 0.3422, "low": 0.3361, "close": 0.3363, "volume": 78905.2, "close_time": 1768917599999, "quote_volume": 26739.27967, "trades": 657, "taker_buy_base": 26357.7, "taker_buy_quote": 8909.70662 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3362, "high": 0.3422, "low": 0.3361, "close": 0.3382, "volume": 57460.9, "close_time": 1768921199999, "quote_volume": 19445.66019, "trades": 829, "taker_buy_base": 25461.9, "taker_buy_quote": 8615.17228 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3384, "high": 0.3389, "low": 0.3348, "close": 0.3375, "volume": 91729.4, "close_time": 1768924799999, "quote_volume": 30883.4607, "trades": 1005, "taker_buy_base": 39586.7, "taker_buy_quote": 13335.59141 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3373, "high": 0.3387, "low": 0.3323, "close": 0.3339, "volume": 147283.9, "close_time": 1768928399999, "quote_volume": 49346.43846, "trades": 771, "taker_buy_base": 88224.0, "taker_buy_quote": 29577.85295 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3338, "high": 0.337, "low": 0.3308, "close": 0.3328, "volume": 135130.8, "close_time": 1768931999999, "quote_volume": 45084.03513, "trades": 829, "taker_buy_base": 38985.3, "taker_buy_quote": 13038.61424 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.333, "high": 0.3337, "low": 0.3303, "close": 0.3314, "volume": 125040.6, "close_time": 1768935599999, "quote_volume": 41462.0218, "trades": 640, "taker_buy_base": 54756.4, "taker_buy_quote": 18167.68501 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3315, "high": 0.3339, "low": 0.3315, "close": 0.3333, "volume": 62330.6, "close_time": 1768939199999, "quote_volume": 20738.3402, "trades": 604, "taker_buy_base": 31405.1, "taker_buy_quote": 10457.27605 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3333, "high": 0.3364, "low": 0.3328, "close": 0.3362, "volume": 28739.2, "close_time": 1768942799999, "quote_volume": 9624.18881, "trades": 500, "taker_buy_base": 13701.1, "taker_buy_quote": 4588.38241 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3363, "high": 0.3364, "low": 0.3323, "close": 0.3324, "volume": 500383.4, "close_time": 1768946399999, "quote_volume": 167063.74897, "trades": 1013, "taker_buy_base": 31363.5, "taker_buy_quote": 10477.077 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3325, "high": 0.3335, "low": 0.3265, "close": 0.3302, "volume": 88169.0, "close_time": 1768949999999, "quote_volume": 29102.72049, "trades": 450, "taker_buy_base": 36231.8, "taker_buy_quote": 11938.99489 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3303, "high": 0.3303, "low": 0.3276, "close": 0.3289, "volume": 162346.3, "close_time": 1768953599999, "quote_volume": 53373.24459, "trades": 886, "taker_buy_base": 39772.8, "taker_buy_quote": 13076.53899 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3289, "high": 0.3359, "low": 0.3289, "close": 0.3356, "volume": 41587.4, "close_time": 1768957199999, "quote_volume": 13802.59049, "trades": 543, "taker_buy_base": 27952.3, "taker_buy_quote": 9271.21978 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3357, "high": 0.3379, "low": 0.3348, "close": 0.335, "volume": 58015.6, "close_time": 1768960799999, "quote_volume": 19480.41148, "trades": 487, "taker_buy_base": 47310.1, "taker_buy_quote": 15885.26452 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3351, "high": 0.3379, "low": 0.3351, "close": 0.3365, "volume": 32057.7, "close_time": 1768964399999, "quote_volume": 10802.44954, "trades": 385, "taker_buy_base": 19729.3, "taker_buy_quote": 6649.30573 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3365, "high": 0.3377, "low": 0.3354, "close": 0.3363, "volume": 27164.3, "close_time": 1768967999999, "quote_volume": 9147.24436, "trades": 402, "taker_buy_base": 14236.3, "taker_buy_quote": 4795.25291 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3363, "high": 0.3382, "low": 0.3363, "close": 0.3375, "volume": 15493.6, "close_time": 1768971599999, "quote_volume": 5222.99461, "trades": 283, "taker_buy_base": 6573.6, "taker_buy_quote": 2216.87303 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3376, "high": 0.3403, "low": 0.3373, "close": 0.3397, "volume": 24679.3, "close_time": 1768975199999, "quote_volume": 8362.84232, "trades": 367, "taker_buy_base": 16017.7, "taker_buy_quote": 5429.06904 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3396, "high": 0.3414, "low": 0.3366, "close": 0.3371, "volume": 123271.0, "close_time": 1768978799999, "quote_volume": 41806.89293, "trades": 564, "taker_buy_base": 26379.6, "taker_buy_quote": 8963.55343 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3371, "high": 0.3375, "low": 0.3348, "close": 0.3352, "volume": 28392.4, "close_time": 1768982399999, "quote_volume": 9535.51508, "trades": 254, "taker_buy_base": 11127.0, "taker_buy_quote": 3740.29976 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.335, "high": 0.3355, "low": 0.3323, "close": 0.3342, "volume": 46565.3, "close_time": 1768985999999, "quote_volume": 15530.16984, "trades": 342, "taker_buy_base": 23977.0, "taker_buy_quote": 7992.0367 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3341, "high": 0.3357, "low": 0.3337, "close": 0.335, "volume": 46428.1, "close_time": 1768989599999, "quote_volume": 15537.45369, "trades": 323, "taker_buy_base": 19961.3, "taker_buy_quote": 6687.14289 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3349, "high": 0.3366, "low": 0.3325, "close": 0.3325, "volume": 15358.7, "close_time": 1768993199999, "quote_volume": 5140.08199, "trades": 208, "taker_buy_base": 4943.8, "taker_buy_quote": 1656.14174 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3322, "high": 0.3336, "low": 0.3294, "close": 0.3299, "volume": 53454.8, "close_time": 1768996799999, "quote_volume": 17753.36153, "trades": 294, "taker_buy_base": 15000.7, "taker_buy_quote": 4993.47054 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3301, "high": 0.3303, "low": 0.3252, "close": 0.3284, "volume": 104109.4, "close_time": 1769000399999, "quote_volume": 34098.4522, "trades": 649, "taker_buy_base": 54460.5, "taker_buy_quote": 17845.24184 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3283, "high": 0.3294, "low": 0.3261, "close": 0.3269, "volume": 38441.0, "close_time": 1769003999999, "quote_volume": 12608.6488, "trades": 399, "taker_buy_base": 17094.2, "taker_buy_quote": 5612.28842 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3268, "high": 0.3381, "low": 0.3268, "close": 0.3372, "volume": 130457.3, "close_time": 1769007599999, "quote_volume": 43551.96066, "trades": 919, "taker_buy_base": 77160.5, "taker_buy_quote": 25758.96201 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3371, "high": 0.3413, "low": 0.3357, "close": 0.34, "volume": 85764.5, "close_time": 1769011199999, "quote_volume": 29009.57011, "trades": 792, "taker_buy_base": 45627.6, "taker_buy_quote": 15444.4951 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3402, "high": 0.3407, "low": 0.3271, "close": 0.3277, "volume": 163023.3, "close_time": 1769014799999, "quote_volume": 54161.32945, "trades": 719, "taker_buy_base": 42703.8, "taker_buy_quote": 14195.27475 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3277, "high": 0.3312, "low": 0.3244, "close": 0.3285, "volume": 120691.8, "close_time": 1769018399999, "quote_volume": 39463.75018, "trades": 968, "taker_buy_base": 38140.8, "taker_buy_quote": 12498.75477 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3283, "high": 0.3326, "low": 0.3268, "close": 0.3316, "volume": 87070.8, "close_time": 1769021999999, "quote_volume": 28735.96519, "trades": 623, "taker_buy_base": 59286.0, "taker_buy_quote": 19584.5664 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3316, "high": 0.3488, "low": 0.3299, "close": 0.3485, "volume": 350722.1, "close_time": 1769025599999, "quote_volume": 120851.5987, "trades": 1192, "taker_buy_base": 111964.5, "taker_buy_quote": 38109.08519 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3487, "high": 0.3488, "low": 0.3409, "close": 0.3454, "volume": 110276.0, "close_time": 1769029199999, "quote_volume": 37963.70657, "trades": 829, "taker_buy_base": 72538.2, "taker_buy_quote": 24990.76581 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3457, "high": 0.3474, "low": 0.3439, "close": 0.345, "volume": 74580.9, "close_time": 1769032799999, "quote_volume": 25760.28375, "trades": 565, "taker_buy_base": 41501.3, "taker_buy_quote": 14345.28932 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3451, "high": 0.3482, "low": 0.3433, "close": 0.3438, "volume": 95818.6, "close_time": 1769036399999, "quote_volume": 33184.23276, "trades": 338, "taker_buy_base": 47797.5, "taker_buy_quote": 16529.5892 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3436, "high": 0.344, "low": 0.3386, "close": 0.3399, "volume": 45861.9, "close_time": 1769039999999, "quote_volume": 15711.14878, "trades": 307, "taker_buy_base": 5727.7, "taker_buy_quote": 1958.26353 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.3449, "low": 0.3401, "close": 0.3438, "volume": 58494.9, "close_time": 1769043599999, "quote_volume": 20093.34516, "trades": 397, "taker_buy_base": 45399.4, "taker_buy_quote": 15602.46252 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3437, "high": 0.3451, "low": 0.3429, "close": 0.3446, "volume": 25405.1, "close_time": 1769047199999, "quote_volume": 8740.69702, "trades": 314, "taker_buy_base": 10496.2, "taker_buy_quote": 3613.54719 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3444, "high": 0.3469, "low": 0.3438, "close": 0.3449, "volume": 23834.5, "close_time": 1769050799999, "quote_volume": 8233.14436, "trades": 293, "taker_buy_base": 10596.9, "taker_buy_quote": 3660.29009 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3451, "high": 0.3459, "low": 0.3408, "close": 0.3421, "volume": 25851.6, "close_time": 1769054399999, "quote_volume": 8893.22308, "trades": 261, "taker_buy_base": 7680.9, "taker_buy_quote": 2645.49148 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3421, "high": 0.3444, "low": 0.3421, "close": 0.3439, "volume": 21625.4, "close_time": 1769057999999, "quote_volume": 7431.25411, "trades": 252, "taker_buy_base": 13319.2, "taker_buy_quote": 4576.89576 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3438, "high": 0.3443, "low": 0.3419, "close": 0.3428, "volume": 23077.3, "close_time": 1769061599999, "quote_volume": 7914.82708, "trades": 261, "taker_buy_base": 7055.9, "taker_buy_quote": 2421.38095 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3428, "high": 0.3434, "low": 0.3411, "close": 0.343, "volume": 37765.9, "close_time": 1769065199999, "quote_volume": 12937.05036, "trades": 294, "taker_buy_base": 26261.9, "taker_buy_quote": 8998.31749 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3431, "high": 0.3435, "low": 0.341, "close": 0.3422, "volume": 31486.3, "close_time": 1769068799999, "quote_volume": 10775.6075, "trades": 304, "taker_buy_base": 8976.4, "taker_buy_quote": 3073.31766 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3422, "high": 0.344, "low": 0.3413, "close": 0.3434, "volume": 36777.4, "close_time": 1769072399999, "quote_volume": 12604.63464, "trades": 320, "taker_buy_base": 21427.7, "taker_buy_quote": 7349.49662 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3435, "high": 0.3453, "low": 0.343, "close": 0.3445, "volume": 19751.7, "close_time": 1769075999999, "quote_volume": 6797.3067, "trades": 224, "taker_buy_base": 10690.7, "taker_buy_quote": 3678.74301 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3446, "high": 0.3447, "low": 0.3436, "close": 0.3441, "volume": 15243.8, "close_time": 1769079599999, "quote_volume": 5247.10126, "trades": 209, "taker_buy_base": 7370.0, "taker_buy_quote": 2537.31855 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.344, "high": 0.344, "low": 0.3413, "close": 0.3432, "volume": 35534.7, "close_time": 1769083199999, "quote_volume": 12181.4188, "trades": 282, "taker_buy_base": 8715.3, "taker_buy_quote": 2986.40048 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3431, "high": 0.3436, "low": 0.3418, "close": 0.3421, "volume": 14691.9, "close_time": 1769086799999, "quote_volume": 5035.84506, "trades": 229, "taker_buy_base": 5263.4, "taker_buy_quote": 1805.45903 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3421, "high": 0.3457, "low": 0.3401, "close": 0.3409, "volume": 58303.0, "close_time": 1769090399999, "quote_volume": 20005.30443, "trades": 513, "taker_buy_base": 13030.5, "taker_buy_quote": 4467.58035 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3408, "high": 0.3414, "low": 0.3362, "close": 0.3372, "volume": 145216.1, "close_time": 1769093999999, "quote_volume": 49325.75063, "trades": 739, "taker_buy_base": 52095.3, "taker_buy_quote": 17714.13486 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3371, "high": 0.3401, "low": 0.3342, "close": 0.3379, "volume": 64261.0, "close_time": 1769097599999, "quote_volume": 21635.13745, "trades": 646, "taker_buy_base": 32601.9, "taker_buy_quote": 10987.20587 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3381, "high": 0.3422, "low": 0.3372, "close": 0.3414, "volume": 41992.7, "close_time": 1769101199999, "quote_volume": 14237.8558, "trades": 474, "taker_buy_base": 29239.1, "taker_buy_quote": 9912.19454 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3415, "high": 0.3445, "low": 0.3397, "close": 0.3445, "volume": 69124.2, "close_time": 1769104799999, "quote_volume": 23602.62235, "trades": 436, "taker_buy_base": 34719.1, "taker_buy_quote": 11844.15401 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3441, "high": 0.345, "low": 0.3417, "close": 0.3421, "volume": 68696.7, "close_time": 1769108399999, "quote_volume": 23596.5649, "trades": 404, "taker_buy_base": 47405.6, "taker_buy_quote": 16298.40174 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3421, "high": 0.3422, "low": 0.339, "close": 0.3414, "volume": 54713.0, "close_time": 1769111999999, "quote_volume": 18622.50027, "trades": 366, "taker_buy_base": 17917.0, "taker_buy_quote": 6103.70725 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3413, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 69695.4, "close_time": 1769115599999, "quote_volume": 23699.19751, "trades": 435, "taker_buy_base": 33288.9, "taker_buy_quote": 11305.9222 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.339, "high": 0.3424, "low": 0.339, "close": 0.3408, "volume": 26090.8, "close_time": 1769119199999, "quote_volume": 8893.51586, "trades": 292, "taker_buy_base": 11978.0, "taker_buy_quote": 4083.7333 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3409, "high": 0.3447, "low": 0.3409, "close": 0.3422, "volume": 29088.0, "close_time": 1769122799999, "quote_volume": 9961.97379, "trades": 179, "taker_buy_base": 22131.2, "taker_buy_quote": 7584.00376 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3417, "high": 0.342, "low": 0.3393, "close": 0.342, "volume": 13402.0, "close_time": 1769126399999, "quote_volume": 4568.79123, "trades": 180, "taker_buy_base": 6854.0, "taker_buy_quote": 2337.6022 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.342, "high": 0.344, "low": 0.3413, "close": 0.3425, "volume": 27033.4, "close_time": 1769129999999, "quote_volume": 9261.10116, "trades": 338, "taker_buy_base": 10176.5, "taker_buy_quote": 3485.16059 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3426, "high": 0.3458, "low": 0.3426, "close": 0.3458, "volume": 30519.5, "close_time": 1769133599999, "quote_volume": 10490.85274, "trades": 293, "taker_buy_base": 20936.1, "taker_buy_quote": 7195.92815 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3459, "high": 0.3462, "low": 0.3427, "close": 0.3427, "volume": 23055.8, "close_time": 1769137199999, "quote_volume": 7939.22581, "trades": 232, "taker_buy_base": 8123.6, "taker_buy_quote": 2799.94487 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3427, "high": 0.3461, "low": 0.3426, "close": 0.3459, "volume": 12198.7, "close_time": 1769140799999, "quote_volume": 4207.3429, "trades": 209, "taker_buy_base": 7667.0, "taker_buy_quote": 2644.34735 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3458, "high": 0.3544, "low": 0.3452, "close": 0.3528, "volume": 110428.5, "close_time": 1769144399999, "quote_volume": 38769.05984, "trades": 455, "taker_buy_base": 96903.7, "taker_buy_quote": 34032.45215 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3529, "high": 0.3543, "low": 0.3501, "close": 0.3514, "volume": 80827.5, "close_time": 1769147999999, "quote_volume": 28463.55265, "trades": 394, "taker_buy_base": 43429.7, "taker_buy_quote": 15301.25976 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3513, "high": 0.3532, "low": 0.3474, "close": 0.3474, "volume": 75761.6, "close_time": 1769151599999, "quote_volume": 26509.96541, "trades": 395, "taker_buy_base": 10504.9, "taker_buy_quote": 3683.17371 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3475, "high": 0.353, "low": 0.3473, "close": 0.3529, "volume": 45166.3, "close_time": 1769155199999, "quote_volume": 15869.94264, "trades": 410, "taker_buy_base": 33809.1, "taker_buy_quote": 11884.89843 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.353, "high": 0.3543, "low": 0.348, "close": 0.3488, "volume": 73686.9, "close_time": 1769158799999, "quote_volume": 26001.99501, "trades": 530, "taker_buy_base": 39221.4, "taker_buy_quote": 13849.96659 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3487, "high": 0.3504, "low": 0.3474, "close": 0.3487, "volume": 208973.3, "close_time": 1769162399999, "quote_volume": 72783.278, "trades": 593, "taker_buy_base": 175067.5, "taker_buy_quote": 60948.44301 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3488, "high": 0.3515, "low": 0.3472, "close": 0.3515, "volume": 106091.9, "close_time": 1769165999999, "quote_volume": 37088.32249, "trades": 592, "taker_buy_base": 54060.8, "taker_buy_quote": 18934.3027 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3515, "high": 0.3556, "low": 0.3503, "close": 0.3505, "volume": 223575.6, "close_time": 1769169599999, "quote_volume": 78904.59987, "trades": 514, "taker_buy_base": 99547.5, "taker_buy_quote": 35257.13102 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3505, "high": 0.3552, "low": 0.3505, "close": 0.3533, "volume": 33144.6, "close_time": 1769173199999, "quote_volume": 11684.36038, "trades": 409, "taker_buy_base": 15118.2, "taker_buy_quote": 5331.28044 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3532, "high": 0.3567, "low": 0.3528, "close": 0.355, "volume": 82651.6, "close_time": 1769176799999, "quote_volume": 29385.99043, "trades": 494, "taker_buy_base": 42335.0, "taker_buy_quote": 15064.80718 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.355, "high": 0.355, "low": 0.344, "close": 0.347, "volume": 157865.2, "close_time": 1769180399999, "quote_volume": 55115.61066, "trades": 807, "taker_buy_base": 72560.0, "taker_buy_quote": 25443.24744 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3471, "high": 0.3565, "low": 0.347, "close": 0.3562, "volume": 177015.2, "close_time": 1769183999999, "quote_volume": 62258.00548, "trades": 815, "taker_buy_base": 98655.1, "taker_buy_quote": 34723.12663 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3562, "high": 0.3601, "low": 0.3534, "close": 0.3567, "volume": 149049.0, "close_time": 1769187599999, "quote_volume": 53358.64389, "trades": 822, "taker_buy_base": 82870.7, "taker_buy_quote": 29666.33837 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3567, "high": 0.3626, "low": 0.3542, "close": 0.3572, "volume": 130035.8, "close_time": 1769191199999, "quote_volume": 46771.19104, "trades": 771, "taker_buy_base": 76318.1, "taker_buy_quote": 27453.15979 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3571, "high": 0.3596, "low": 0.355, "close": 0.355, "volume": 60962.3, "close_time": 1769194799999, "quote_volume": 21772.62875, "trades": 464, "taker_buy_base": 22434.1, "taker_buy_quote": 8026.05842 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.355, "high": 0.355, "low": 0.3481, "close": 0.3495, "volume": 69537.1, "close_time": 1769198399999, "quote_volume": 24428.57026, "trades": 586, "taker_buy_base": 36250.8, "taker_buy_quote": 12714.44308 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3496, "high": 0.3501, "low": 0.3446, "close": 0.3459, "volume": 79511.9, "close_time": 1769201999999, "quote_volume": 27678.86956, "trades": 566, "taker_buy_base": 45195.7, "taker_buy_quote": 15743.18206 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3457, "high": 0.3495, "low": 0.3457, "close": 0.3462, "volume": 18385.0, "close_time": 1769205599999, "quote_volume": 6395.7506, "trades": 280, "taker_buy_base": 12547.5, "taker_buy_quote": 4367.00169 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3461, "high": 0.3493, "low": 0.3461, "close": 0.3476, "volume": 33895.8, "close_time": 1769209199999, "quote_volume": 11796.86696, "trades": 257, "taker_buy_base": 22365.8, "taker_buy_quote": 7779.6143 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3473, "high": 0.3474, "low": 0.3458, "close": 0.3467, "volume": 31655.5, "close_time": 1769212799999, "quote_volume": 10979.6691, "trades": 174, "taker_buy_base": 9279.4, "taker_buy_quote": 3218.00482 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3466, "high": 0.3482, "low": 0.3446, "close": 0.3446, "volume": 16646.3, "close_time": 1769216399999, "quote_volume": 5766.08793, "trades": 243, "taker_buy_base": 3673.4, "taker_buy_quote": 1272.85401 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3447, "high": 0.3452, "low": 0.3431, "close": 0.3439, "volume": 42007.2, "close_time": 1769219999999, "quote_volume": 14453.30704, "trades": 355, "taker_buy_base": 11698.9, "taker_buy_quote": 4022.70206 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3441, "high": 0.3456, "low": 0.3441, "close": 0.3452, "volume": 34075.6, "close_time": 1769223599999, "quote_volume": 11755.28611, "trades": 157, "taker_buy_base": 8097.2, "taker_buy_quote": 2794.89629 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3451, "high": 0.3481, "low": 0.3448, "close": 0.3473, "volume": 14660.1, "close_time": 1769227199999, "quote_volume": 5079.45322, "trades": 242, "taker_buy_base": 8917.0, "taker_buy_quote": 3091.08376 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3472, "high": 0.3481, "low": 0.3449, "close": 0.3459, "volume": 36466.6, "close_time": 1769230799999, "quote_volume": 12626.74981, "trades": 218, "taker_buy_base": 5325.8, "taker_buy_quote": 1848.49941 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3459, "high": 0.346, "low": 0.3443, "close": 0.3458, "volume": 7121.1, "close_time": 1769234399999, "quote_volume": 2456.80975, "trades": 109, "taker_buy_base": 2083.2, "taker_buy_quote": 718.80682 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3458, "high": 0.3461, "low": 0.3449, "close": 0.3453, "volume": 11384.7, "close_time": 1769237999999, "quote_volume": 3933.25716, "trades": 104, "taker_buy_base": 4692.0, "taker_buy_quote": 1620.51571 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3451, "high": 0.3459, "low": 0.3445, "close": 0.3451, "volume": 33033.6, "close_time": 1769241599999, "quote_volume": 11411.38385, "trades": 136, "taker_buy_base": 23790.4, "taker_buy_quote": 8224.49817 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.345, "high": 0.3472, "low": 0.3446, "close": 0.3466, "volume": 32513.3, "close_time": 1769245199999, "quote_volume": 11270.95809, "trades": 163, "taker_buy_base": 26390.9, "taker_buy_quote": 9152.86174 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3465, "high": 0.3465, "low": 0.3416, "close": 0.3432, "volume": 124451.6, "close_time": 1769248799999, "quote_volume": 42719.92474, "trades": 375, "taker_buy_base": 22947.5, "taker_buy_quote": 7872.03286 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3431, "close": 0.3441, "volume": 20657.2, "close_time": 1769252399999, "quote_volume": 7100.89799, "trades": 156, "taker_buy_base": 8050.3, "taker_buy_quote": 2768.29936 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.344, "high": 0.3448, "low": 0.3438, "close": 0.3441, "volume": 17011.2, "close_time": 1769255999999, "quote_volume": 5854.19574, "trades": 107, "taker_buy_base": 14382.5, "taker_buy_quote": 4949.47756 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3442, "high": 0.3447, "low": 0.3437, "close": 0.3438, "volume": 6353.8, "close_time": 1769259599999, "quote_volume": 2187.34591, "trades": 59, "taker_buy_base": 3823.0, "taker_buy_quote": 1315.84065 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3438, "high": 0.3442, "low": 0.342, "close": 0.3422, "volume": 12687.9, "close_time": 1769263199999, "quote_volume": 4356.26728, "trades": 68, "taker_buy_base": 8203.8, "taker_buy_quote": 2819.67864 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.342, "high": 0.3443, "low": 0.3413, "close": 0.344, "volume": 11272.1, "close_time": 1769266799999, "quote_volume": 3866.43877, "trades": 152, "taker_buy_base": 6881.9, "taker_buy_quote": 2360.82385 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.344, "high": 0.3459, "low": 0.3431, "close": 0.3436, "volume": 24749.1, "close_time": 1769270399999, "quote_volume": 8520.04898, "trades": 129, "taker_buy_base": 5881.5, "taker_buy_quote": 2026.26414 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3436, "high": 0.3455, "low": 0.3425, "close": 0.3451, "volume": 48064.6, "close_time": 1769273999999, "quote_volume": 16526.50152, "trades": 232, "taker_buy_base": 30294.7, "taker_buy_quote": 10410.37896 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3451, "high": 0.3464, "low": 0.3445, "close": 0.3456, "volume": 28710.1, "close_time": 1769277599999, "quote_volume": 9920.81725, "trades": 189, "taker_buy_base": 18207.3, "taker_buy_quote": 6291.42962 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3457, "high": 0.346, "low": 0.3428, "close": 0.3436, "volume": 26208.6, "close_time": 1769281199999, "quote_volume": 9009.95743, "trades": 213, "taker_buy_base": 13455.5, "taker_buy_quote": 4626.48878 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3436, "high": 0.3437, "low": 0.3425, "close": 0.3428, "volume": 10423.8, "close_time": 1769284799999, "quote_volume": 3577.3481, "trades": 149, "taker_buy_base": 6187.0, "taker_buy_quote": 2123.37583 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3428, "high": 0.3442, "low": 0.3428, "close": 0.344, "volume": 11025.6, "close_time": 1769288399999, "quote_volume": 3787.06692, "trades": 136, "taker_buy_base": 6587.4, "taker_buy_quote": 2263.41992 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.344, "high": 0.344, "low": 0.3429, "close": 0.3436, "volume": 19598.4, "close_time": 1769291999999, "quote_volume": 6728.73504, "trades": 122, "taker_buy_base": 13799.8, "taker_buy_quote": 4738.21237 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3437, "high": 0.3445, "low": 0.3433, "close": 0.3445, "volume": 8673.5, "close_time": 1769295599999, "quote_volume": 2982.35752, "trades": 92, "taker_buy_base": 4173.7, "taker_buy_quote": 1435.36572 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3445, "high": 0.3449, "low": 0.3429, "close": 0.3432, "volume": 11277.8, "close_time": 1769299199999, "quote_volume": 3875.47638, "trades": 102, "taker_buy_base": 5957.0, "taker_buy_quote": 2046.33707 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3432, "high": 0.3434, "low": 0.3384, "close": 0.3406, "volume": 57024.5, "close_time": 1769302799999, "quote_volume": 19393.21846, "trades": 326, "taker_buy_base": 20348.8, "taker_buy_quote": 6926.81595 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3406, "high": 0.3413, "low": 0.3372, "close": 0.3376, "volume": 21690.9, "close_time": 1769306399999, "quote_volume": 7349.09742, "trades": 383, "taker_buy_base": 7276.2, "taker_buy_quote": 2467.18291 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3375, "high": 0.34, "low": 0.3374, "close": 0.3388, "volume": 13452.5, "close_time": 1769309999999, "quote_volume": 4563.19468, "trades": 327, "taker_buy_base": 8407.6, "taker_buy_quote": 2852.42335 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3389, "high": 0.3394, "low": 0.3366, "close": 0.3384, "volume": 26185.3, "close_time": 1769313599999, "quote_volume": 8850.31104, "trades": 469, "taker_buy_base": 14859.9, "taker_buy_quote": 5024.66874 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3383, "high": 0.3391, "low": 0.3365, "close": 0.3374, "volume": 14364.0, "close_time": 1769317199999, "quote_volume": 4854.20976, "trades": 370, "taker_buy_base": 6456.8, "taker_buy_quote": 2181.48575 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3373, "high": 0.3381, "low": 0.3363, "close": 0.3379, "volume": 17758.7, "close_time": 1769320799999, "quote_volume": 5989.20142, "trades": 269, "taker_buy_base": 13420.4, "taker_buy_quote": 4527.03811 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3378, "high": 0.3378, "low": 0.3359, "close": 0.3363, "volume": 18533.9, "close_time": 1769324399999, "quote_volume": 6243.37719, "trades": 411, "taker_buy_base": 6767.4, "taker_buy_quote": 2279.76245 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3362, "high": 0.3368, "low": 0.3349, "close": 0.3362, "volume": 64194.3, "close_time": 1769327999999, "quote_volume": 21555.5542, "trades": 407, "taker_buy_base": 16082.0, "taker_buy_quote": 5405.69053 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3362, "high": 0.337, "low": 0.3344, "close": 0.3348, "volume": 46238.1, "close_time": 1769331599999, "quote_volume": 15517.97619, "trades": 362, "taker_buy_base": 8297.0, "taker_buy_quote": 2790.01981 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3347, "high": 0.3382, "low": 0.3344, "close": 0.3377, "volume": 30621.8, "close_time": 1769335199999, "quote_volume": 10299.11006, "trades": 449, "taker_buy_base": 24062.9, "taker_buy_quote": 8098.13691 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3377, "high": 0.3406, "low": 0.3377, "close": 0.3389, "volume": 32891.0, "close_time": 1769338799999, "quote_volume": 11154.35519, "trades": 505, "taker_buy_base": 10640.8, "taker_buy_quote": 3608.93068 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3388, "high": 0.3401, "low": 0.338, "close": 0.3394, "volume": 26077.5, "close_time": 1769342399999, "quote_volume": 8842.26455, "trades": 336, "taker_buy_base": 15053.5, "taker_buy_quote": 5108.35969 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3393, "high": 0.3393, "low": 0.3371, "close": 0.3385, "volume": 22034.4, "close_time": 1769345999999, "quote_volume": 7451.27716, "trades": 475, "taker_buy_base": 12875.3, "taker_buy_quote": 4354.32888 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3384, "high": 0.3398, "low": 0.3375, "close": 0.3386, "volume": 63630.3, "close_time": 1769349599999, "quote_volume": 21542.63578, "trades": 511, "taker_buy_base": 34767.2, "taker_buy_quote": 11771.86332 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3385, "high": 0.3385, "low": 0.3347, "close": 0.3357, "volume": 35429.2, "close_time": 1769353199999, "quote_volume": 11906.5617, "trades": 552, "taker_buy_base": 20290.0, "taker_buy_quote": 6815.01512 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3356, "high": 0.3369, "low": 0.3333, "close": 0.3339, "volume": 20997.2, "close_time": 1769356799999, "quote_volume": 7031.9865, "trades": 547, "taker_buy_base": 9337.1, "taker_buy_quote": 3127.52916 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3338, "high": 0.3338, "low": 0.3262, "close": 0.3293, "volume": 153662.9, "close_time": 1769360399999, "quote_volume": 50610.07512, "trades": 792, "taker_buy_base": 66364.6, "taker_buy_quote": 21871.59621 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3292, "high": 0.3299, "low": 0.3272, "close": 0.3274, "volume": 32188.9, "close_time": 1769363999999, "quote_volume": 10568.49941, "trades": 646, "taker_buy_base": 15128.7, "taker_buy_quote": 4969.09199 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3275, "high": 0.3281, "low": 0.3229, "close": 0.3257, "volume": 113122.6, "close_time": 1769367599999, "quote_volume": 36745.51332, "trades": 778, "taker_buy_base": 26131.9, "taker_buy_quote": 8495.44509 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3257, "high": 0.3262, "low": 0.3166, "close": 0.3186, "volume": 172877.6, "close_time": 1769371199999, "quote_volume": 55526.72728, "trades": 1031, "taker_buy_base": 51802.5, "taker_buy_quote": 16682.12219 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3187, "high": 0.3216, "low": 0.3177, "close": 0.3207, "volume": 107268.3, "close_time": 1769374799999, "quote_volume": 34274.89445, "trades": 700, "taker_buy_base": 56400.8, "taker_buy_quote": 18008.29244 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3207, "high": 0.324, "low": 0.3207, "close": 0.3232, "volume": 81298.9, "close_time": 1769378399999, "quote_volume": 26218.51499, "trades": 625, "taker_buy_base": 34308.1, "taker_buy_quote": 11078.59351 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3233, "high": 0.3233, "low": 0.3199, "close": 0.3212, "volume": 114666.1, "close_time": 1769381999999, "quote_volume": 36875.46127, "trades": 475, "taker_buy_base": 64919.5, "taker_buy_quote": 20899.41989 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3208, "high": 0.3233, "low": 0.3201, "close": 0.3225, "volume": 148654.1, "close_time": 1769385599999, "quote_volume": 47796.41304, "trades": 703, "taker_buy_base": 127406.7, "taker_buy_quote": 40969.19742 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3224, "high": 0.325, "low": 0.3216, "close": 0.3245, "volume": 60532.4, "close_time": 1769389199999, "quote_volume": 19561.42197, "trades": 692, "taker_buy_base": 40361.6, "taker_buy_quote": 13039.25894 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3247, "high": 0.3303, "low": 0.3247, "close": 0.3298, "volume": 84169.6, "close_time": 1769392799999, "quote_volume": 27686.10508, "trades": 912, "taker_buy_base": 51600.1, "taker_buy_quote": 16969.89727 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3299, "high": 0.3305, "low": 0.3276, "close": 0.3284, "volume": 23294.2, "close_time": 1769396399999, "quote_volume": 7670.02172, "trades": 552, "taker_buy_base": 10643.6, "taker_buy_quote": 3505.59048 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3285, "high": 0.3292, "low": 0.3247, "close": 0.3253, "volume": 24716.3, "close_time": 1769399999999, "quote_volume": 8060.42577, "trades": 423, "taker_buy_base": 17447.1, "taker_buy_quote": 5684.69267 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3254, "high": 0.33, "low": 0.3254, "close": 0.3276, "volume": 34615.4, "close_time": 1769403599999, "quote_volume": 11333.10875, "trades": 639, "taker_buy_base": 15675.3, "taker_buy_quote": 5136.02635 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3277, "high": 0.3292, "low": 0.327, "close": 0.3286, "volume": 24545.9, "close_time": 1769407199999, "quote_volume": 8051.35986, "trades": 466, "taker_buy_base": 10871.4, "taker_buy_quote": 3566.14963 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3286, "high": 0.3302, "low": 0.3275, "close": 0.3298, "volume": 26406.6, "close_time": 1769410799999, "quote_volume": 8675.25053, "trades": 450, "taker_buy_base": 11105.8, "taker_buy_quote": 3653.29018 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3299, "high": 0.3312, "low": 0.3293, "close": 0.3305, "volume": 61479.8, "close_time": 1769414399999, "quote_volume": 20301.72917, "trades": 562, "taker_buy_base": 30035.0, "taker_buy_quote": 9907.19043 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3304, "high": 0.3337, "low": 0.3296, "close": 0.3303, "volume": 130919.5, "close_time": 1769417999999, "quote_volume": 43372.30437, "trades": 631, "taker_buy_base": 111888.3, "taker_buy_quote": 37071.4482 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3305, "high": 0.3306, "low": 0.3267, "close": 0.3269, "volume": 64502.7, "close_time": 1769421599999, "quote_volume": 21174.09234, "trades": 412, "taker_buy_base": 35705.2, "taker_buy_quote": 11714.40424 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.327, "high": 0.3298, "low": 0.327, "close": 0.3295, "volume": 32004.2, "close_time": 1769425199999, "quote_volume": 10520.64731, "trades": 368, "taker_buy_base": 18728.2, "taker_buy_quote": 6159.4621 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3298, "high": 0.3309, "low": 0.329, "close": 0.3296, "volume": 34537.7, "close_time": 1769428799999, "quote_volume": 11392.80351, "trades": 465, "taker_buy_base": 12318.2, "taker_buy_quote": 4064.12837 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3295, "high": 0.3307, "low": 0.3292, "close": 0.3298, "volume": 28550.3, "close_time": 1769432399999, "quote_volume": 9419.22454, "trades": 350, "taker_buy_base": 7473.8, "taker_buy_quote": 2466.59669 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3299, "high": 0.3313, "low": 0.3295, "close": 0.3305, "volume": 29043.5, "close_time": 1769435999999, "quote_volume": 9596.00158, "trades": 614, "taker_buy_base": 15081.4, "taker_buy_quote": 4983.48896 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3305, "high": 0.3344, "low": 0.3279, "close": 0.3331, "volume": 78522.2, "close_time": 1769439599999, "quote_volume": 26010.05742, "trades": 1044, "taker_buy_base": 30684.1, "taker_buy_quote": 10154.45827 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.333, "high": 0.3378, "low": 0.3305, "close": 0.3323, "volume": 104598.6, "close_time": 1769443199999, "quote_volume": 34901.684, "trades": 967, "taker_buy_base": 52312.8, "taker_buy_quote": 17477.49401 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3323, "high": 0.339, "low": 0.3314, "close": 0.3366, "volume": 110785.0, "close_time": 1769446799999, "quote_volume": 37031.29584, "trades": 1038, "taker_buy_base": 81038.1, "taker_buy_quote": 27076.29265 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3366, "high": 0.3377, "low": 0.3324, "close": 0.3339, "volume": 77946.8, "close_time": 1769450399999, "quote_volume": 26081.84724, "trades": 827, "taker_buy_base": 49934.3, "taker_buy_quote": 16699.20538 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3338, "high": 0.3372, "low": 0.3332, "close": 0.3369, "volume": 67546.4, "close_time": 1769453999999, "quote_volume": 22624.99521, "trades": 817, "taker_buy_base": 16024.3, "taker_buy_quote": 5372.65746 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.337, "high": 0.3382, "low": 0.3336, "close": 0.3337, "volume": 80124.3, "close_time": 1769457599999, "quote_volume": 26917.23036, "trades": 464, "taker_buy_base": 53904.8, "taker_buy_quote": 18121.72037 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3336, "high": 0.3349, "low": 0.3315, "close": 0.3323, "volume": 25381.1, "close_time": 1769461199999, "quote_volume": 8455.36114, "trades": 384, "taker_buy_base": 8977.5, "taker_buy_quote": 2992.49244 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3321, "high": 0.3371, "low": 0.3316, "close": 0.3355, "volume": 90164.0, "close_time": 1769464799999, "quote_volume": 30165.44825, "trades": 662, "taker_buy_base": 37863.7, "taker_buy_quote": 12650.76984 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3357, "high": 0.3374, "low": 0.3334, "close": 0.3334, "volume": 48234.9, "close_time": 1769468399999, "quote_volume": 16166.10176, "trades": 494, "taker_buy_base": 22746.8, "taker_buy_quote": 7625.49872 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3332, "high": 0.3341, "low": 0.3316, "close": 0.3316, "volume": 31893.9, "close_time": 1769471999999, "quote_volume": 10612.50431, "trades": 613, "taker_buy_base": 22478.9, "taker_buy_quote": 7481.93351 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3316, "high": 0.3325, "low": 0.3304, "close": 0.3325, "volume": 104385.6, "close_time": 1769475599999, "quote_volume": 34598.38778, "trades": 639, "taker_buy_base": 16981.7, "taker_buy_quote": 5631.22364 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3326, "high": 0.337, "low": 0.3314, "close": 0.3358, "volume": 266636.9, "close_time": 1769479199999, "quote_volume": 88752.90354, "trades": 973, "taker_buy_base": 94564.1, "taker_buy_quote": 31603.27967 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3359, "high": 0.3372, "low": 0.3353, "close": 0.3362, "volume": 69334.8, "close_time": 1769482799999, "quote_volume": 23306.75437, "trades": 421, "taker_buy_base": 33645.8, "taker_buy_quote": 11319.89497 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3361, "high": 0.3364, "low": 0.3346, "close": 0.3356, "volume": 24936.3, "close_time": 1769486399999, "quote_volume": 8362.10003, "trades": 359, "taker_buy_base": 20080.3, "taker_buy_quote": 6733.88062 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3356, "high": 0.3374, "low": 0.3343, "close": 0.335, "volume": 35614.9, "close_time": 1769489999999, "quote_volume": 11955.4021, "trades": 432, "taker_buy_base": 27920.0, "taker_buy_quote": 9372.3604 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.335, "high": 0.3351, "low": 0.3336, "close": 0.3341, "volume": 17795.7, "close_time": 1769493599999, "quote_volume": 5948.26871, "trades": 297, "taker_buy_base": 9707.6, "taker_buy_quote": 3244.59399 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3341, "high": 0.3346, "low": 0.3331, "close": 0.3334, "volume": 18539.8, "close_time": 1769497199999, "quote_volume": 6188.70457, "trades": 330, "taker_buy_base": 5959.8, "taker_buy_quote": 1990.20074 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3335, "high": 0.3351, "low": 0.3334, "close": 0.3341, "volume": 26717.7, "close_time": 1769500799999, "quote_volume": 8927.87822, "trades": 411, "taker_buy_base": 18190.1, "taker_buy_quote": 6078.65766 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3341, "high": 0.3349, "low": 0.333, "close": 0.3335, "volume": 29245.0, "close_time": 1769504399999, "quote_volume": 9770.49982, "trades": 507, "taker_buy_base": 12728.9, "taker_buy_quote": 4251.96716 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3334, "high": 0.3334, "low": 0.3312, "close": 0.3312, "volume": 63170.8, "close_time": 1769507999999, "quote_volume": 20971.21313, "trades": 508, "taker_buy_base": 44286.1, "taker_buy_quote": 14696.98198 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3312, "high": 0.3325, "low": 0.331, "close": 0.3313, "volume": 62858.9, "close_time": 1769511599999, "quote_volume": 20840.56973, "trades": 352, "taker_buy_base": 29542.8, "taker_buy_quote": 9800.05373 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3313, "high": 0.3325, "low": 0.3307, "close": 0.3316, "volume": 15660.3, "close_time": 1769515199999, "quote_volume": 5195.15263, "trades": 286, "taker_buy_base": 11126.5, "taker_buy_quote": 3692.16374 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3315, "high": 0.3329, "low": 0.3304, "close": 0.3312, "volume": 31815.6, "close_time": 1769518799999, "quote_volume": 10563.69574, "trades": 351, "taker_buy_base": 23321.6, "taker_buy_quote": 7746.8114 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3313, "high": 0.3314, "low": 0.3283, "close": 0.3284, "volume": 53429.9, "close_time": 1769522399999, "quote_volume": 17640.986, "trades": 512, "taker_buy_base": 30907.8, "taker_buy_quote": 10215.89152 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3284, "high": 0.3317, "low": 0.3272, "close": 0.3277, "volume": 97714.0, "close_time": 1769525999999, "quote_volume": 32199.34372, "trades": 660, "taker_buy_base": 47453.3, "taker_buy_quote": 15649.05661 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3279, "high": 0.3309, "low": 0.3273, "close": 0.3296, "volume": 42766.8, "close_time": 1769529599999, "quote_volume": 14054.60327, "trades": 685, "taker_buy_base": 24467.9, "taker_buy_quote": 8046.27775 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3297, "high": 0.3352, "low": 0.3296, "close": 0.3327, "volume": 137694.4, "close_time": 1769533199999, "quote_volume": 45678.47063, "trades": 616, "taker_buy_base": 64682.3, "taker_buy_quote": 21531.09511 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3327, "high": 0.3327, "low": 0.3236, "close": 0.3244, "volume": 105418.3, "close_time": 1769536799999, "quote_volume": 34347.46038, "trades": 889, "taker_buy_base": 32147.1, "taker_buy_quote": 10473.68324 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3243, "high": 0.3323, "low": 0.3242, "close": 0.3313, "volume": 54316.2, "close_time": 1769540399999, "quote_volume": 17786.48701, "trades": 631, "taker_buy_base": 32267.1, "taker_buy_quote": 10576.58292 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3312, "high": 0.3322, "low": 0.3292, "close": 0.3311, "volume": 38765.6, "close_time": 1769543999999, "quote_volume": 12821.10977, "trades": 490, "taker_buy_base": 13962.6, "taker_buy_quote": 4623.95215 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3311, "high": 0.339, "low": 0.3307, "close": 0.3387, "volume": 86056.5, "close_time": 1769547599999, "quote_volume": 28974.24277, "trades": 757, "taker_buy_base": 66837.5, "taker_buy_quote": 22497.48146 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3387, "high": 0.3403, "low": 0.3354, "close": 0.3354, "volume": 153027.4, "close_time": 1769551199999, "quote_volume": 51774.94653, "trades": 663, "taker_buy_base": 76282.0, "taker_buy_quote": 25851.78041 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3358, "high": 0.3397, "low": 0.3357, "close": 0.3393, "volume": 37363.3, "close_time": 1769554799999, "quote_volume": 12606.15009, "trades": 439, "taker_buy_base": 20251.7, "taker_buy_quote": 6825.99991 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3391, "high": 0.3418, "low": 0.3384, "close": 0.3404, "volume": 25762.9, "close_time": 1769558399999, "quote_volume": 8767.31142, "trades": 399, "taker_buy_base": 14652.1, "taker_buy_quote": 4988.03096 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3405, "high": 0.3416, "low": 0.3366, "close": 0.3405, "volume": 116400.8, "close_time": 1769561999999, "quote_volume": 39614.91999, "trades": 872, "taker_buy_base": 87654.5, "taker_buy_quote": 29851.74536 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3404, "high": 0.3409, "low": 0.3368, "close": 0.3388, "volume": 212237.2, "close_time": 1769565599999, "quote_volume": 72011.88953, "trades": 1092, "taker_buy_base": 169724.1, "taker_buy_quote": 57600.68689 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3387, "high": 0.3404, "low": 0.3378, "close": 0.3387, "volume": 34148.2, "close_time": 1769569199999, "quote_volume": 11575.24023, "trades": 654, "taker_buy_base": 12819.1, "taker_buy_quote": 4346.70934 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3388, "high": 0.3392, "low": 0.3363, "close": 0.3374, "volume": 27282.1, "close_time": 1769572799999, "quote_volume": 9215.59349, "trades": 506, "taker_buy_base": 9744.2, "taker_buy_quote": 3293.4896 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3373, "high": 0.3379, "low": 0.3356, "close": 0.3375, "volume": 16890.8, "close_time": 1769576399999, "quote_volume": 5687.71988, "trades": 411, "taker_buy_base": 7550.4, "taker_buy_quote": 2542.28545 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3378, "high": 0.3391, "low": 0.3369, "close": 0.3387, "volume": 35711.4, "close_time": 1769579999999, "quote_volume": 12074.99837, "trades": 432, "taker_buy_base": 11146.8, "taker_buy_quote": 3769.61594 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3387, "high": 0.341, "low": 0.3379, "close": 0.3399, "volume": 37225.1, "close_time": 1769583599999, "quote_volume": 12651.62376, "trades": 490, "taker_buy_base": 22288.0, "taker_buy_quote": 7580.5867 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3399, "high": 0.3426, "low": 0.3391, "close": 0.3403, "volume": 1144866.3, "close_time": 1769587199999, "quote_volume": 389986.1547, "trades": 3483, "taker_buy_base": 925679.7, "taker_buy_quote": 315421.62833 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3402, "high": 0.3406, "low": 0.3385, "close": 0.3394, "volume": 35231.6, "close_time": 1769590799999, "quote_volume": 11966.74165, "trades": 408, "taker_buy_base": 14848.4, "taker_buy_quote": 5043.89015 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3391, "high": 0.3429, "low": 0.3378, "close": 0.3429, "volume": 109195.4, "close_time": 1769594399999, "quote_volume": 37111.79121, "trades": 485, "taker_buy_base": 36786.4, "taker_buy_quote": 12559.20704 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.343, "high": 0.3447, "low": 0.3419, "close": 0.3426, "volume": 54454.8, "close_time": 1769597999999, "quote_volume": 18680.0845, "trades": 513, "taker_buy_base": 22107.6, "taker_buy_quote": 7587.02512 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3426, "high": 0.3477, "low": 0.3426, "close": 0.3472, "volume": 87244.9, "close_time": 1769601599999, "quote_volume": 30056.61659, "trades": 658, "taker_buy_base": 40916.1, "taker_buy_quote": 14103.29915 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3472, "high": 0.3472, "low": 0.3425, "close": 0.3431, "volume": 96843.9, "close_time": 1769605199999, "quote_volume": 33359.02426, "trades": 856, "taker_buy_base": 27112.3, "taker_buy_quote": 9341.43775 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3429, "high": 0.3523, "low": 0.3424, "close": 0.3458, "volume": 205542.8, "close_time": 1769608799999, "quote_volume": 71614.20511, "trades": 1158, "taker_buy_base": 132821.1, "taker_buy_quote": 46299.20226 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3459, "high": 0.3468, "low": 0.3361, "close": 0.3379, "volume": 221555.9, "close_time": 1769612399999, "quote_volume": 75172.32872, "trades": 1263, "taker_buy_base": 79841.4, "taker_buy_quote": 27190.97379 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3379, "high": 0.3394, "low": 0.3349, "close": 0.3362, "volume": 84902.3, "close_time": 1769615999999, "quote_volume": 28601.62096, "trades": 1032, "taker_buy_base": 37974.1, "taker_buy_quote": 12802.25765 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3361, "high": 0.3386, "low": 0.3343, "close": 0.3371, "volume": 52638.0, "close_time": 1769619599999, "quote_volume": 17707.84954, "trades": 821, "taker_buy_base": 20590.1, "taker_buy_quote": 6935.04591 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3371, "high": 0.3428, "low": 0.3358, "close": 0.3408, "volume": 52823.6, "close_time": 1769623199999, "quote_volume": 17865.37412, "trades": 705, "taker_buy_base": 31457.1, "taker_buy_quote": 10641.897 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3409, "high": 0.3409, "low": 0.3379, "close": 0.3396, "volume": 51801.2, "close_time": 1769626799999, "quote_volume": 17575.81614, "trades": 609, "taker_buy_base": 18181.4, "taker_buy_quote": 6168.20748 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.341, "high": 0.3423, "low": 0.338, "close": 0.3413, "volume": 85991.7, "close_time": 1769630399999, "quote_volume": 29304.606, "trades": 1163, "taker_buy_base": 29714.4, "taker_buy_quote": 10116.23762 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3412, "high": 0.3435, "low": 0.3388, "close": 0.3397, "volume": 52438.6, "close_time": 1769633999999, "quote_volume": 17921.15405, "trades": 815, "taker_buy_base": 30132.2, "taker_buy_quote": 10297.12893 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3401, "high": 0.3449, "low": 0.3375, "close": 0.3429, "volume": 93131.4, "close_time": 1769637599999, "quote_volume": 31798.8305, "trades": 858, "taker_buy_base": 50277.7, "taker_buy_quote": 17168.80471 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3431, "high": 0.3478, "low": 0.3415, "close": 0.3478, "volume": 25779.0, "close_time": 1769641199999, "quote_volume": 8880.31771, "trades": 401, "taker_buy_base": 16005.4, "taker_buy_quote": 5530.25565 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3478, "high": 0.3498, "low": 0.3454, "close": 0.3458, "volume": 54898.9, "close_time": 1769644799999, "quote_volume": 19075.36266, "trades": 606, "taker_buy_base": 29113.2, "taker_buy_quote": 10136.27703 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.346, "high": 0.3466, "low": 0.3402, "close": 0.3423, "volume": 139841.9, "close_time": 1769648399999, "quote_volume": 47775.27555, "trades": 830, "taker_buy_base": 30641.7, "taker_buy_quote": 10477.16841 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3422, "high": 0.344, "low": 0.3386, "close": 0.3396, "volume": 193366.4, "close_time": 1769651999999, "quote_volume": 65910.26301, "trades": 1091, "taker_buy_base": 42670.0, "taker_buy_quote": 14544.89104 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3396, "high": 0.3409, "low": 0.3315, "close": 0.3342, "volume": 109304.4, "close_time": 1769655599999, "quote_volume": 36736.98904, "trades": 915, "taker_buy_base": 30283.5, "taker_buy_quote": 10199.17259 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3339, "high": 0.3364, "low": 0.3329, "close": 0.335, "volume": 36790.2, "close_time": 1769659199999, "quote_volume": 12322.97547, "trades": 814, "taker_buy_base": 17063.3, "taker_buy_quote": 5716.41221 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3349, "high": 0.3349, "low": 0.332, "close": 0.3338, "volume": 31120.8, "close_time": 1769662799999, "quote_volume": 10378.51708, "trades": 411, "taker_buy_base": 15612.1, "taker_buy_quote": 5210.37275 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3337, "high": 0.3346, "low": 0.3325, "close": 0.333, "volume": 30544.6, "close_time": 1769666399999, "quote_volume": 10189.01668, "trades": 374, "taker_buy_base": 12651.2, "taker_buy_quote": 4221.17234 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.333, "high": 0.3357, "low": 0.333, "close": 0.3347, "volume": 34500.2, "close_time": 1769669999999, "quote_volume": 11529.5003, "trades": 483, "taker_buy_base": 19959.7, "taker_buy_quote": 6671.9277 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3346, "high": 0.3351, "low": 0.3336, "close": 0.3339, "volume": 20267.2, "close_time": 1769673599999, "quote_volume": 6773.58811, "trades": 380, "taker_buy_base": 8394.0, "taker_buy_quote": 2806.02247 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3335, "high": 0.3342, "low": 0.3309, "close": 0.3316, "volume": 129277.2, "close_time": 1769677199999, "quote_volume": 42932.51685, "trades": 523, "taker_buy_base": 72805.0, "taker_buy_quote": 24162.49932 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3315, "high": 0.3323, "low": 0.3308, "close": 0.3308, "volume": 15045.3, "close_time": 1769680799999, "quote_volume": 4986.31608, "trades": 260, "taker_buy_base": 5980.4, "taker_buy_quote": 1982.85091 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3309, "high": 0.3314, "low": 0.3293, "close": 0.3296, "volume": 19477.1, "close_time": 1769684399999, "quote_volume": 6438.15155, "trades": 358, "taker_buy_base": 7423.1, "taker_buy_quote": 2453.88284 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3296, "high": 0.3301, "low": 0.3272, "close": 0.329, "volume": 103397.2, "close_time": 1769687999999, "quote_volume": 33919.10205, "trades": 650, "taker_buy_base": 26734.3, "taker_buy_quote": 8778.52891 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3288, "high": 0.3303, "low": 0.3277, "close": 0.3292, "volume": 39590.4, "close_time": 1769691599999, "quote_volume": 13006.6153, "trades": 443, "taker_buy_base": 9934.2, "taker_buy_quote": 3269.46527 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3293, "high": 0.3323, "low": 0.3293, "close": 0.3314, "volume": 97580.1, "close_time": 1769695199999, "quote_volume": 32266.13313, "trades": 494, "taker_buy_base": 88189.3, "taker_buy_quote": 29157.84803 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3315, "high": 0.3321, "low": 0.3225, "close": 0.323, "volume": 106940.1, "close_time": 1769698799999, "quote_volume": 35126.61668, "trades": 995, "taker_buy_base": 49394.1, "taker_buy_quote": 16240.71975 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3232, "high": 0.3232, "low": 0.3098, "close": 0.3167, "volume": 511893.2, "close_time": 1769702399999, "quote_volume": 160972.14553, "trades": 1840, "taker_buy_base": 189052.8, "taker_buy_quote": 59570.22858 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3166, "high": 0.3188, "low": 0.3121, "close": 0.3179, "volume": 112452.4, "close_time": 1769705999999, "quote_volume": 35449.13241, "trades": 1065, "taker_buy_base": 58001.9, "taker_buy_quote": 18311.137 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3183, "high": 0.3229, "low": 0.3141, "close": 0.3141, "volume": 115754.6, "close_time": 1769709599999, "quote_volume": 36864.93563, "trades": 1466, "taker_buy_base": 53066.5, "taker_buy_quote": 16911.11476 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3143, "high": 0.3158, "low": 0.3075, "close": 0.308, "volume": 226078.4, "close_time": 1769713199999, "quote_volume": 70284.71182, "trades": 1077, "taker_buy_base": 86205.6, "taker_buy_quote": 26837.62269 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3079, "high": 0.311, "low": 0.3062, "close": 0.3089, "volume": 161676.1, "close_time": 1769716799999, "quote_volume": 49821.83671, "trades": 1014, "taker_buy_base": 126372.0, "taker_buy_quote": 38933.77878 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3089, "high": 0.3139, "low": 0.308, "close": 0.3135, "volume": 85315.7, "close_time": 1769720399999, "quote_volume": 26538.85789, "trades": 698, "taker_buy_base": 52920.4, "taker_buy_quote": 16497.87879 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3137, "high": 0.3155, "low": 0.3131, "close": 0.3148, "volume": 80239.8, "close_time": 1769723999999, "quote_volume": 25225.83915, "trades": 773, "taker_buy_base": 36219.1, "taker_buy_quote": 11390.46931 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3149, "high": 0.3165, "low": 0.3146, "close": 0.3157, "volume": 94771.5, "close_time": 1769727599999, "quote_volume": 29922.78912, "trades": 259, "taker_buy_base": 28930.8, "taker_buy_quote": 9132.07916 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3157, "high": 0.3157, "low": 0.3134, "close": 0.3148, "volume": 56836.3, "close_time": 1769731199999, "quote_volume": 17867.23909, "trades": 337, "taker_buy_base": 28913.9, "taker_buy_quote": 9088.87889 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3148, "high": 0.3177, "low": 0.3148, "close": 0.3168, "volume": 93893.7, "close_time": 1769734799999, "quote_volume": 29688.50254, "trades": 435, "taker_buy_base": 67954.8, "taker_buy_quote": 21485.79496 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3167, "high": 0.3171, "low": 0.3038, "close": 0.3111, "volume": 403966.5, "close_time": 1769738399999, "quote_volume": 125121.84427, "trades": 1260, "taker_buy_base": 169402.5, "taker_buy_quote": 52401.11767 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3108, "high": 0.3109, "low": 0.3013, "close": 0.306, "volume": 199455.7, "close_time": 1769741999999, "quote_volume": 60983.3704, "trades": 619, "taker_buy_base": 75338.7, "taker_buy_quote": 23077.31903 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.306, "high": 0.3081, "low": 0.3055, "close": 0.3058, "volume": 28459.7, "close_time": 1769745599999, "quote_volume": 8726.59476, "trades": 292, "taker_buy_base": 15430.4, "taker_buy_quote": 4732.00785 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.306, "high": 0.3132, "low": 0.306, "close": 0.3109, "volume": 126718.7, "close_time": 1769749199999, "quote_volume": 39244.74933, "trades": 594, "taker_buy_base": 94757.3, "taker_buy_quote": 29320.74131 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3108, "high": 0.3115, "low": 0.3095, "close": 0.3105, "volume": 27234.4, "close_time": 1769752799999, "quote_volume": 8452.3086, "trades": 288, "taker_buy_base": 16767.2, "taker_buy_quote": 5205.75905 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3105, "high": 0.3109, "low": 0.3032, "close": 0.305, "volume": 38036.8, "close_time": 1769756399999, "quote_volume": 11655.56589, "trades": 448, "taker_buy_base": 15624.4, "taker_buy_quote": 4780.87097 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3051, "high": 0.3115, "low": 0.3051, "close": 0.3101, "volume": 71161.9, "close_time": 1769759999999, "quote_volume": 21976.52479, "trades": 489, "taker_buy_base": 22657.1, "taker_buy_quote": 7002.03789 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3101, "high": 0.3113, "low": 0.3068, "close": 0.3082, "volume": 112050.3, "close_time": 1769763599999, "quote_volume": 34527.9582, "trades": 507, "taker_buy_base": 83208.4, "taker_buy_quote": 25638.88663 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3083, "high": 0.3091, "low": 0.3046, "close": 0.3063, "volume": 60134.7, "close_time": 1769767199999, "quote_volume": 18460.29509, "trades": 549, "taker_buy_base": 22800.3, "taker_buy_quote": 7003.5951 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3064, "high": 0.3089, "low": 0.3056, "close": 0.3088, "volume": 108454.9, "close_time": 1769770799999, "quote_volume": 33403.54484, "trades": 697, "taker_buy_base": 27196.8, "taker_buy_quote": 8369.60723 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3088, "high": 0.3144, "low": 0.3084, "close": 0.3129, "volume": 81657.5, "close_time": 1769774399999, "quote_volume": 25322.2037, "trades": 680, "taker_buy_base": 56364.2, "taker_buy_quote": 17473.88374 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.313, "high": 0.3135, "low": 0.3099, "close": 0.3107, "volume": 52309.3, "close_time": 1769777999999, "quote_volume": 16292.63974, "trades": 691, "taker_buy_base": 25341.7, "taker_buy_quote": 7886.91006 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3106, "high": 0.3115, "low": 0.3073, "close": 0.3085, "volume": 126951.9, "close_time": 1769781599999, "quote_volume": 39256.18811, "trades": 905, "taker_buy_base": 43240.3, "taker_buy_quote": 13382.53551 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3085, "high": 0.3137, "low": 0.3083, "close": 0.3096, "volume": 108875.0, "close_time": 1769785199999, "quote_volume": 33851.93608, "trades": 728, "taker_buy_base": 80237.5, "taker_buy_quote": 24974.47715 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3109, "high": 0.3141, "low": 0.3068, "close": 0.3115, "volume": 74006.2, "close_time": 1769788799999, "quote_volume": 23075.67592, "trades": 611, "taker_buy_base": 30271.6, "taker_buy_quote": 9453.43942 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3113, "high": 0.316, "low": 0.3103, "close": 0.3131, "volume": 81979.5, "close_time": 1769792399999, "quote_volume": 25701.04867, "trades": 553, "taker_buy_base": 32210.5, "taker_buy_quote": 10109.62145 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3129, "high": 0.316, "low": 0.3109, "close": 0.3122, "volume": 59459.7, "close_time": 1769795999999, "quote_volume": 18586.7052, "trades": 279, "taker_buy_base": 14004.7, "taker_buy_quote": 4395.29723 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3124, "high": 0.3181, "low": 0.303, "close": 0.318, "volume": 114208.3, "close_time": 1769799599999, "quote_volume": 35337.43193, "trades": 640, "taker_buy_base": 66331.3, "taker_buy_quote": 20562.9126 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3182, "high": 0.32, "low": 0.3162, "close": 0.3174, "volume": 143856.1, "close_time": 1769803199999, "quote_volume": 45769.76438, "trades": 720, "taker_buy_base": 80405.6, "taker_buy_quote": 25595.94741 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3168, "high": 0.3168, "low": 0.3102, "close": 0.3114, "volume": 203999.1, "close_time": 1769806799999, "quote_volume": 63840.57094, "trades": 1070, "taker_buy_base": 102922.5, "taker_buy_quote": 32240.37488 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3116, "high": 0.3145, "low": 0.3102, "close": 0.3125, "volume": 94811.2, "close_time": 1769810399999, "quote_volume": 29550.66352, "trades": 505, "taker_buy_base": 59909.8, "taker_buy_quote": 18682.76932 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.312, "high": 0.3131, "low": 0.3107, "close": 0.3121, "volume": 33659.9, "close_time": 1769813999999, "quote_volume": 10504.66616, "trades": 219, "taker_buy_base": 20989.5, "taker_buy_quote": 6551.56354 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3122, "high": 0.3123, "low": 0.3096, "close": 0.3111, "volume": 15800.7, "close_time": 1769817599999, "quote_volume": 4913.91822, "trades": 135, "taker_buy_base": 9762.6, "taker_buy_quote": 3039.51759 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3112, "high": 0.3116, "low": 0.3098, "close": 0.3101, "volume": 49328.2, "close_time": 1769821199999, "quote_volume": 15332.35159, "trades": 491, "taker_buy_base": 24826.9, "taker_buy_quote": 7718.99956 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3101, "high": 0.3114, "low": 0.3091, "close": 0.3109, "volume": 29152.2, "close_time": 1769824799999, "quote_volume": 9037.06167, "trades": 473, "taker_buy_base": 8887.8, "taker_buy_quote": 2759.10963 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3108, "high": 0.3117, "low": 0.3088, "close": 0.3104, "volume": 16580.4, "close_time": 1769828399999, "quote_volume": 5140.99167, "trades": 419, "taker_buy_base": 9853.2, "taker_buy_quote": 3053.12511 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3106, "high": 0.3116, "low": 0.3103, "close": 0.3106, "volume": 11458.8, "close_time": 1769831999999, "quote_volume": 3564.58857, "trades": 357, "taker_buy_base": 4849.2, "taker_buy_quote": 1508.85071 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3108, "high": 0.3118, "low": 0.3096, "close": 0.3105, "volume": 33339.9, "close_time": 1769835599999, "quote_volume": 10354.45978, "trades": 445, "taker_buy_base": 23288.5, "taker_buy_quote": 7231.91886 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3104, "high": 0.3144, "low": 0.3096, "close": 0.314, "volume": 53737.5, "close_time": 1769839199999, "quote_volume": 16733.25282, "trades": 500, "taker_buy_base": 27926.5, "taker_buy_quote": 8696.24472 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3139, "high": 0.3139, "low": 0.308, "close": 0.3094, "volume": 38762.2, "close_time": 1769842799999, "quote_volume": 12036.75163, "trades": 337, "taker_buy_base": 8174.1, "taker_buy_quote": 2535.1466 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3093, "high": 0.3098, "low": 0.306, "close": 0.3067, "volume": 39678.7, "close_time": 1769846399999, "quote_volume": 12193.14888, "trades": 308, "taker_buy_base": 25983.8, "taker_buy_quote": 7980.91722 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3068, "high": 0.3071, "low": 0.2985, "close": 0.3019, "volume": 483073.2, "close_time": 1769849999999, "quote_volume": 145551.09839, "trades": 988, "taker_buy_base": 160564.7, "taker_buy_quote": 48433.09847 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3018, "high": 0.303, "low": 0.2999, "close": 0.3017, "volume": 156847.4, "close_time": 1769853599999, "quote_volume": 47333.3954, "trades": 646, "taker_buy_base": 78212.3, "taker_buy_quote": 23599.525 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3017, "high": 0.3041, "low": 0.3007, "close": 0.3028, "volume": 61029.7, "close_time": 1769857199999, "quote_volume": 18438.56292, "trades": 348, "taker_buy_base": 42107.4, "taker_buy_quote": 12712.90545 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3029, "high": 0.3029, "low": 0.2998, "close": 0.3004, "volume": 30542.2, "close_time": 1769860799999, "quote_volume": 9200.43845, "trades": 344, "taker_buy_base": 16874.8, "taker_buy_quote": 5089.10624 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3004, "high": 0.3013, "low": 0.2989, "close": 0.2995, "volume": 118316.1, "close_time": 1769864399999, "quote_volume": 35500.09159, "trades": 496, "taker_buy_base": 39254.4, "taker_buy_quote": 11784.14067 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2996, "high": 0.3, "low": 0.2978, "close": 0.2987, "volume": 52605.4, "close_time": 1769867999999, "quote_volume": 15736.95767, "trades": 517, "taker_buy_base": 23299.6, "taker_buy_quote": 6967.27052 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2991, "high": 0.2995, "low": 0.2819, "close": 0.2877, "volume": 641190.9, "close_time": 1769871599999, "quote_volume": 184444.43245, "trades": 2190, "taker_buy_base": 249396.2, "taker_buy_quote": 71970.95601 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2875, "high": 0.2909, "low": 0.2869, "close": 0.288, "volume": 96431.1, "close_time": 1769875199999, "quote_volume": 27864.41114, "trades": 579, "taker_buy_base": 42322.5, "taker_buy_quote": 12234.82296 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2886, "high": 0.2923, "low": 0.2821, "close": 0.2832, "volume": 157779.2, "close_time": 1769878799999, "quote_volume": 45381.83059, "trades": 753, "taker_buy_base": 76202.3, "taker_buy_quote": 21938.85368 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2835, "high": 0.2841, "low": 0.2676, "close": 0.2735, "volume": 747389.1, "close_time": 1769882399999, "quote_volume": 205189.9075, "trades": 2326, "taker_buy_base": 353911.0, "taker_buy_quote": 97254.61684 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2752, "high": 0.2759, "low": 0.256, "close": 0.2717, "volume": 759557.5, "close_time": 1769885999999, "quote_volume": 202470.78749, "trades": 2935, "taker_buy_base": 362602.2, "taker_buy_quote": 96511.85544 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2719, "high": 0.279, "low": 0.2718, "close": 0.2769, "volume": 192204.1, "close_time": 1769889599999, "quote_volume": 53038.13971, "trades": 819, "taker_buy_base": 101434.0, "taker_buy_quote": 27995.94396 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2773, "high": 0.2785, "low": 0.2729, "close": 0.2762, "volume": 130806.1, "close_time": 1769893199999, "quote_volume": 36022.24199, "trades": 903, "taker_buy_base": 86921.8, "taker_buy_quote": 23935.31184 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2761, "high": 0.2803, "low": 0.2746, "close": 0.2796, "volume": 121587.9, "close_time": 1769896799999, "quote_volume": 33662.82484, "trades": 915, "taker_buy_base": 51516.2, "taker_buy_quote": 14293.54949 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2796, "high": 0.2824, "low": 0.2787, "close": 0.2818, "volume": 87962.5, "close_time": 1769900399999, "quote_volume": 24672.57154, "trades": 634, "taker_buy_base": 52531.4, "taker_buy_quote": 14738.37817 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2823, "high": 0.29, "low": 0.282, "close": 0.2878, "volume": 65233.6, "close_time": 1769903999999, "quote_volume": 18742.28211, "trades": 827, "taker_buy_base": 39499.5, "taker_buy_quote": 11349.43942 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2873, "high": 0.2904, "low": 0.2865, "close": 0.2875, "volume": 88991.1, "close_time": 1769907599999, "quote_volume": 25668.82131, "trades": 831, "taker_buy_base": 35219.5, "taker_buy_quote": 10165.08844 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2875, "high": 0.2877, "low": 0.2838, "close": 0.2877, "volume": 43450.6, "close_time": 1769911199999, "quote_volume": 12416.54284, "trades": 644, "taker_buy_base": 20083.0, "taker_buy_quote": 5743.37433 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2878, "high": 0.289, "low": 0.2867, "close": 0.2885, "volume": 40688.1, "close_time": 1769914799999, "quote_volume": 11720.59385, "trades": 522, "taker_buy_base": 22988.4, "taker_buy_quote": 6625.8382 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2885, "high": 0.2902, "low": 0.2871, "close": 0.2898, "volume": 90246.9, "close_time": 1769918399999, "quote_volume": 26069.87635, "trades": 560, "taker_buy_base": 61566.8, "taker_buy_quote": 17791.46195 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2899, "high": 0.2902, "low": 0.2888, "close": 0.2898, "volume": 18020.2, "close_time": 1769921999999, "quote_volume": 5220.66233, "trades": 334, "taker_buy_base": 11571.1, "taker_buy_quote": 3352.89665 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.29, "high": 0.2904, "low": 0.2882, "close": 0.289, "volume": 42970.5, "close_time": 1769925599999, "quote_volume": 12437.40109, "trades": 464, "taker_buy_base": 13179.9, "taker_buy_quote": 3814.25669 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2891, "high": 0.2907, "low": 0.2877, "close": 0.2883, "volume": 34010.9, "close_time": 1769929199999, "quote_volume": 9839.01443, "trades": 386, "taker_buy_base": 17856.8, "taker_buy_quote": 5169.90923 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2885, "high": 0.2908, "low": 0.2868, "close": 0.2892, "volume": 108252.6, "close_time": 1769932799999, "quote_volume": 31223.91665, "trades": 537, "taker_buy_base": 90733.7, "taker_buy_quote": 26171.56055 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2893, "high": 0.2907, "low": 0.2877, "close": 0.2884, "volume": 39986.0, "close_time": 1769936399999, "quote_volume": 11551.97469, "trades": 370, "taker_buy_base": 11247.9, "taker_buy_quote": 3253.87595 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2885, "high": 0.2918, "low": 0.2872, "close": 0.2911, "volume": 55303.2, "close_time": 1769939999999, "quote_volume": 15988.60732, "trades": 469, "taker_buy_base": 28837.7, "taker_buy_quote": 8347.11181 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2914, "high": 0.2919, "low": 0.2841, "close": 0.2843, "volume": 138926.7, "close_time": 1769943599999, "quote_volume": 40005.0611, "trades": 605, "taker_buy_base": 27621.8, "taker_buy_quote": 7920.4841 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2847, "high": 0.2876, "low": 0.2841, "close": 0.2865, "volume": 48496.7, "close_time": 1769947199999, "quote_volume": 13839.03392, "trades": 356, "taker_buy_base": 26791.6, "taker_buy_quote": 7651.36424 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2864, "high": 0.2864, "low": 0.2831, "close": 0.284, "volume": 69788.6, "close_time": 1769950799999, "quote_volume": 19839.37523, "trades": 463, "taker_buy_base": 41337.0, "taker_buy_quote": 11745.7922 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2842, "high": 0.2869, "low": 0.282, "close": 0.2833, "volume": 82172.9, "close_time": 1769954399999, "quote_volume": 23435.58606, "trades": 542, "taker_buy_base": 45891.7, "taker_buy_quote": 13106.76309 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2832, "high": 0.2843, "low": 0.278, "close": 0.2818, "volume": 105692.4, "close_time": 1769957999999, "quote_volume": 29711.48589, "trades": 839, "taker_buy_base": 52248.0, "taker_buy_quote": 14710.48052 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2721, "close": 0.2767, "volume": 134381.5, "close_time": 1769961599999, "quote_volume": 37166.38011, "trades": 521, "taker_buy_base": 37576.7, "taker_buy_quote": 10367.52187 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2755, "high": 0.2787, "low": 0.2736, "close": 0.2754, "volume": 80067.6, "close_time": 1769965199999, "quote_volume": 22123.7654, "trades": 398, "taker_buy_base": 59748.8, "taker_buy_quote": 16519.03678 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2756, "high": 0.2777, "low": 0.2746, "close": 0.2777, "volume": 65594.7, "close_time": 1769968799999, "quote_volume": 18101.52017, "trades": 724, "taker_buy_base": 25874.4, "taker_buy_quote": 7147.58543 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2778, "high": 0.2842, "low": 0.2777, "close": 0.2808, "volume": 193223.3, "close_time": 1769972399999, "quote_volume": 54478.12976, "trades": 1050, "taker_buy_base": 115806.6, "taker_buy_quote": 32688.28473 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2808, "high": 0.2812, "low": 0.2762, "close": 0.2775, "volume": 53090.0, "close_time": 1769975999999, "quote_volume": 14794.29214, "trades": 543, "taker_buy_base": 23035.6, "taker_buy_quote": 6427.23049 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2767, "high": 0.2801, "low": 0.2745, "close": 0.2776, "volume": 125348.7, "close_time": 1769979599999, "quote_volume": 34762.56754, "trades": 880, "taker_buy_base": 61982.4, "taker_buy_quote": 17183.29659 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2776, "high": 0.2778, "low": 0.2744, "close": 0.2753, "volume": 54378.4, "close_time": 1769983199999, "quote_volume": 14993.7819, "trades": 322, "taker_buy_base": 16499.7, "taker_buy_quote": 4558.0718 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2754, "high": 0.2795, "low": 0.2747, "close": 0.2774, "volume": 127089.1, "close_time": 1769986799999, "quote_volume": 35180.67846, "trades": 708, "taker_buy_base": 41367.0, "taker_buy_quote": 11481.75268 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2773, "high": 0.2793, "low": 0.2686, "close": 0.2746, "volume": 125624.7, "close_time": 1769990399999, "quote_volume": 34442.7045, "trades": 520, "taker_buy_base": 30012.5, "taker_buy_quote": 8257.44597 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2755, "high": 0.2823, "low": 0.2723, "close": 0.279, "volume": 170055.0, "close_time": 1769993999999, "quote_volume": 47483.6036, "trades": 1006, "taker_buy_base": 115223.0, "taker_buy_quote": 32227.7985 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2788, "high": 0.2829, "low": 0.2744, "close": 0.2797, "volume": 166547.6, "close_time": 1769997599999, "quote_volume": 46565.31401, "trades": 1140, "taker_buy_base": 129562.8, "taker_buy_quote": 36209.34791 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2796, "high": 0.2805, "low": 0.2757, "close": 0.2762, "volume": 78770.0, "close_time": 1770001199999, "quote_volume": 21940.34151, "trades": 881, "taker_buy_base": 37554.7, "taker_buy_quote": 10453.3852 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2762, "high": 0.2768, "low": 0.2646, "close": 0.2751, "volume": 165598.8, "close_time": 1770004799999, "quote_volume": 44608.06675, "trades": 988, "taker_buy_base": 79982.5, "taker_buy_quote": 21532.24771 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.275, "high": 0.2786, "low": 0.2703, "close": 0.2736, "volume": 58960.1, "close_time": 1770008399999, "quote_volume": 16260.64486, "trades": 567, "taker_buy_base": 35023.4, "taker_buy_quote": 9667.91393 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2736, "high": 0.2738, "low": 0.2657, "close": 0.2685, "volume": 145188.2, "close_time": 1770011999999, "quote_volume": 39054.18935, "trades": 942, "taker_buy_base": 62786.3, "taker_buy_quote": 16881.49626 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2684, "high": 0.2771, "low": 0.2647, "close": 0.2735, "volume": 340952.8, "close_time": 1770015599999, "quote_volume": 92120.70683, "trades": 1111, "taker_buy_base": 188190.6, "taker_buy_quote": 51004.70437 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2736, "high": 0.2765, "low": 0.2725, "close": 0.2735, "volume": 131984.5, "close_time": 1770019199999, "quote_volume": 36215.28818, "trades": 729, "taker_buy_base": 74890.8, "taker_buy_quote": 20561.66878 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2736, "high": 0.2758, "low": 0.2729, "close": 0.2749, "volume": 53337.4, "close_time": 1770022799999, "quote_volume": 14634.7854, "trades": 791, "taker_buy_base": 25637.9, "taker_buy_quote": 7041.57615 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.275, "high": 0.2806, "low": 0.2733, "close": 0.2787, "volume": 112287.3, "close_time": 1770026399999, "quote_volume": 31154.29737, "trades": 869, "taker_buy_base": 55619.9, "taker_buy_quote": 15408.30608 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2786, "high": 0.2796, "low": 0.2777, "close": 0.2786, "volume": 95079.5, "close_time": 1770029999999, "quote_volume": 26497.37537, "trades": 368, "taker_buy_base": 44808.8, "taker_buy_quote": 12495.98793 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2786, "high": 0.2803, "low": 0.2782, "close": 0.2786, "volume": 77670.3, "close_time": 1770033599999, "quote_volume": 21679.8865, "trades": 486, "taker_buy_base": 27372.1, "taker_buy_quote": 7652.36647 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2786, "high": 0.2834, "low": 0.2785, "close": 0.2828, "volume": 74196.9, "close_time": 1770037199999, "quote_volume": 20851.04082, "trades": 333, "taker_buy_base": 41507.2, "taker_buy_quote": 11642.4115 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2826, "high": 0.2849, "low": 0.2816, "close": 0.2841, "volume": 115944.7, "close_time": 1770040799999, "quote_volume": 32824.98569, "trades": 382, "taker_buy_base": 72113.1, "taker_buy_quote": 20435.85156 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.284, "high": 0.2878, "low": 0.2811, "close": 0.2835, "volume": 282970.8, "close_time": 1770044399999, "quote_volume": 80409.03492, "trades": 665, "taker_buy_base": 121473.7, "taker_buy_quote": 34467.29103 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2835, "high": 0.2892, "low": 0.2818, "close": 0.2869, "volume": 266909.6, "close_time": 1770047999999, "quote_volume": 75937.62734, "trades": 623, "taker_buy_base": 75474.0, "taker_buy_quote": 21613.66816 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2872, "high": 0.2883, "low": 0.2845, "close": 0.285, "volume": 86316.8, "close_time": 1770051599999, "quote_volume": 24731.43059, "trades": 414, "taker_buy_base": 34994.3, "taker_buy_quote": 10036.52054 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2849, "high": 0.2867, "low": 0.2828, "close": 0.2839, "volume": 34199.5, "close_time": 1770055199999, "quote_volume": 9746.82902, "trades": 364, "taker_buy_base": 12782.9, "taker_buy_quote": 3648.35897 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2839, "high": 0.2858, "low": 0.283, "close": 0.2851, "volume": 58434.0, "close_time": 1770058799999, "quote_volume": 16626.24089, "trades": 361, "taker_buy_base": 37765.1, "taker_buy_quote": 10757.40469 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.285, "high": 0.2855, "low": 0.2832, "close": 0.2832, "volume": 63604.8, "close_time": 1770062399999, "quote_volume": 18106.18875, "trades": 360, "taker_buy_base": 17803.5, "taker_buy_quote": 5068.85408 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2831, "high": 0.2845, "low": 0.2801, "close": 0.282, "volume": 94549.8, "close_time": 1770065999999, "quote_volume": 26650.35939, "trades": 436, "taker_buy_base": 27285.8, "taker_buy_quote": 7719.14243 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2823, "high": 0.2841, "low": 0.2823, "close": 0.2837, "volume": 17039.9, "close_time": 1770069599999, "quote_volume": 4828.717, "trades": 232, "taker_buy_base": 10300.5, "taker_buy_quote": 2918.84674 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2838, "high": 0.2851, "low": 0.2836, "close": 0.2845, "volume": 17788.8, "close_time": 1770073199999, "quote_volume": 5059.21054, "trades": 340, "taker_buy_base": 12784.3, "taker_buy_quote": 3635.87927 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2845, "high": 0.2847, "low": 0.283, "close": 0.2841, "volume": 20220.6, "close_time": 1770076799999, "quote_volume": 5743.32196, "trades": 247, "taker_buy_base": 11593.7, "taker_buy_quote": 3293.23993 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2811, "close": 0.2835, "volume": 44283.2, "close_time": 1770080399999, "quote_volume": 12510.78064, "trades": 543, "taker_buy_base": 19455.6, "taker_buy_quote": 5496.31378 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2809, "close": 0.2822, "volume": 133280.5, "close_time": 1770083999999, "quote_volume": 37527.91121, "trades": 746, "taker_buy_base": 22957.0, "taker_buy_quote": 6467.74995 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.282, "high": 0.282, "low": 0.2773, "close": 0.2773, "volume": 56131.6, "close_time": 1770087599999, "quote_volume": 15679.82316, "trades": 520, "taker_buy_base": 10484.1, "taker_buy_quote": 2936.90421 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2775, "high": 0.2826, "low": 0.2765, "close": 0.2821, "volume": 63300.2, "close_time": 1770091199999, "quote_volume": 17680.34526, "trades": 612, "taker_buy_base": 47768.9, "taker_buy_quote": 13357.5567 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2819, "high": 0.2845, "low": 0.2814, "close": 0.2838, "volume": 24038.3, "close_time": 1770094799999, "quote_volume": 6792.67827, "trades": 376, "taker_buy_base": 16197.8, "taker_buy_quote": 4579.60264 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2812, "close": 0.2814, "volume": 23851.3, "close_time": 1770098399999, "quote_volume": 6727.57669, "trades": 437, "taker_buy_base": 10382.7, "taker_buy_quote": 2928.07945 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2815, "high": 0.2828, "low": 0.2796, "close": 0.2823, "volume": 64704.0, "close_time": 1770101999999, "quote_volume": 18209.43634, "trades": 522, "taker_buy_base": 40437.3, "taker_buy_quote": 11400.83933 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2823, "high": 0.285, "low": 0.2815, "close": 0.2834, "volume": 70095.1, "close_time": 1770105599999, "quote_volume": 19827.35618, "trades": 487, "taker_buy_base": 31897.2, "taker_buy_quote": 9041.43083 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2833, "high": 0.2853, "low": 0.2819, "close": 0.2829, "volume": 45955.8, "close_time": 1770109199999, "quote_volume": 13033.23235, "trades": 523, "taker_buy_base": 16857.7, "taker_buy_quote": 4787.13412 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2832, "high": 0.2839, "low": 0.2787, "close": 0.2811, "volume": 118598.8, "close_time": 1770112799999, "quote_volume": 33292.65723, "trades": 744, "taker_buy_base": 60825.7, "taker_buy_quote": 17042.46387 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2812, "high": 0.2825, "low": 0.2799, "close": 0.2805, "volume": 45921.8, "close_time": 1770116399999, "quote_volume": 12908.40579, "trades": 517, "taker_buy_base": 30406.9, "taker_buy_quote": 8549.4834 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2805, "high": 0.282, "low": 0.2804, "close": 0.2811, "volume": 63019.8, "close_time": 1770119999999, "quote_volume": 17711.84805, "trades": 506, "taker_buy_base": 22288.6, "taker_buy_quote": 6269.0422 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2812, "high": 0.2844, "low": 0.2803, "close": 0.2839, "volume": 50016.7, "close_time": 1770123599999, "quote_volume": 14133.66948, "trades": 485, "taker_buy_base": 30369.6, "taker_buy_quote": 8586.1775 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2841, "high": 0.2888, "low": 0.284, "close": 0.2885, "volume": 138965.8, "close_time": 1770127199999, "quote_volume": 39728.66677, "trades": 521, "taker_buy_base": 74449.6, "taker_buy_quote": 21285.7282 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2883, "high": 0.2889, "low": 0.2808, "close": 0.2808, "volume": 353712.4, "close_time": 1770130799999, "quote_volume": 101081.03619, "trades": 1558, "taker_buy_base": 176049.4, "taker_buy_quote": 50452.16781 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2808, "high": 0.2967, "low": 0.2799, "close": 0.2964, "volume": 392272.1, "close_time": 1770134399999, "quote_volume": 113168.68878, "trades": 1591, "taker_buy_base": 253760.0, "taker_buy_quote": 73141.75018 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2958, "high": 0.2961, "low": 0.2789, "close": 0.2791, "volume": 362826.4, "close_time": 1770137999999, "quote_volume": 103819.52204, "trades": 1012, "taker_buy_base": 182063.1, "taker_buy_quote": 52231.4916 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2794, "high": 0.2811, "low": 0.2739, "close": 0.2739, "volume": 207750.1, "close_time": 1770141599999, "quote_volume": 57800.16027, "trades": 798, "taker_buy_base": 62143.8, "taker_buy_quote": 17280.07189 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2747, "high": 0.2762, "low": 0.2682, "close": 0.2686, "volume": 180053.3, "close_time": 1770145199999, "quote_volume": 48940.49219, "trades": 1120, "taker_buy_base": 75792.9, "taker_buy_quote": 20654.30525 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2685, "high": 0.284, "low": 0.2681, "close": 0.2821, "volume": 300464.2, "close_time": 1770148799999, "quote_volume": 83437.22397, "trades": 1117, "taker_buy_base": 186800.2, "taker_buy_quote": 51978.08467 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2822, "high": 0.2946, "low": 0.2788, "close": 0.2909, "volume": 150655.8, "close_time": 1770152399999, "quote_volume": 43324.69069, "trades": 972, "taker_buy_base": 86448.4, "taker_buy_quote": 24796.99294 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2908, "high": 0.2931, "low": 0.2849, "close": 0.2852, "volume": 65563.9, "close_time": 1770155999999, "quote_volume": 18949.89399, "trades": 207, "taker_buy_base": 18378.1, "taker_buy_quote": 5350.67834 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2854, "high": 0.2856, "low": 0.2796, "close": 0.28, "volume": 118961.2, "close_time": 1770159599999, "quote_volume": 33504.62607, "trades": 424, "taker_buy_base": 32856.3, "taker_buy_quote": 9287.2554 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2801, "high": 0.2803, "low": 0.2767, "close": 0.2783, "volume": 51169.5, "close_time": 1770163199999, "quote_volume": 14255.96227, "trades": 494, "taker_buy_base": 12487.6, "taker_buy_quote": 3481.43048 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2784, "high": 0.281, "low": 0.2762, "close": 0.2781, "volume": 48911.6, "close_time": 1770166799999, "quote_volume": 13622.67471, "trades": 400, "taker_buy_base": 21294.4, "taker_buy_quote": 5937.40424 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2781, "high": 0.2833, "low": 0.2781, "close": 0.2815, "volume": 148454.1, "close_time": 1770170399999, "quote_volume": 41910.07507, "trades": 531, "taker_buy_base": 95771.0, "taker_buy_quote": 27073.03722 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2812, "high": 0.2831, "low": 0.2798, "close": 0.2807, "volume": 71136.3, "close_time": 1770173999999, "quote_volume": 20043.80216, "trades": 576, "taker_buy_base": 31739.2, "taker_buy_quote": 8941.56924 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2806, "high": 0.2865, "low": 0.2803, "close": 0.2842, "volume": 70531.1, "close_time": 1770177599999, "quote_volume": 20008.06385, "trades": 677, "taker_buy_base": 35343.8, "taker_buy_quote": 10036.64687 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2837, "high": 0.2852, "low": 0.2826, "close": 0.283, "volume": 61345.2, "close_time": 1770181199999, "quote_volume": 17418.77148, "trades": 506, "taker_buy_base": 11866.4, "taker_buy_quote": 3375.14608 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.283, "high": 0.2844, "low": 0.2818, "close": 0.2833, "volume": 29151.6, "close_time": 1770184799999, "quote_volume": 8251.44119, "trades": 358, "taker_buy_base": 10834.5, "taker_buy_quote": 3071.91342 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2832, "high": 0.2862, "low": 0.2819, "close": 0.2854, "volume": 111034.2, "close_time": 1770188399999, "quote_volume": 31497.20063, "trades": 647, "taker_buy_base": 21888.1, "taker_buy_quote": 6226.4248 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2853, "high": 0.286, "low": 0.2836, "close": 0.2849, "volume": 56140.5, "close_time": 1770191999999, "quote_volume": 15990.32519, "trades": 516, "taker_buy_base": 30669.9, "taker_buy_quote": 8736.28603 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2849, "high": 0.2853, "low": 0.2829, "close": 0.2846, "volume": 23736.1, "close_time": 1770195599999, "quote_volume": 6745.08598, "trades": 431, "taker_buy_base": 11098.4, "taker_buy_quote": 3154.09554 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2844, "high": 0.2845, "low": 0.2804, "close": 0.281, "volume": 51565.4, "close_time": 1770199199999, "quote_volume": 14535.93985, "trades": 601, "taker_buy_base": 17239.4, "taker_buy_quote": 4856.63807 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2809, "high": 0.2814, "low": 0.2802, "close": 0.2805, "volume": 37170.3, "close_time": 1770202799999, "quote_volume": 10433.88084, "trades": 387, "taker_buy_base": 14804.9, "taker_buy_quote": 4156.77753 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2804, "high": 0.2815, "low": 0.2766, "close": 0.2801, "volume": 81391.9, "close_time": 1770206399999, "quote_volume": 22691.80179, "trades": 624, "taker_buy_base": 39563.2, "taker_buy_quote": 11039.36502 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2783, "close": 0.2787, "volume": 112022.7, "close_time": 1770209999999, "quote_volume": 31340.27297, "trades": 405, "taker_buy_base": 15693.6, "taker_buy_quote": 4383.54649 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2783, "high": 0.2786, "low": 0.2732, "close": 0.2732, "volume": 63058.3, "close_time": 1770213599999, "quote_volume": 17415.77256, "trades": 589, "taker_buy_base": 22019.8, "taker_buy_quote": 6093.91535 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2733, "high": 0.2765, "low": 0.2701, "close": 0.2703, "volume": 209979.8, "close_time": 1770217199999, "quote_volume": 57556.01668, "trades": 931, "taker_buy_base": 133391.9, "taker_buy_quote": 36591.53174 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2701, "high": 0.2736, "low": 0.2663, "close": 0.2698, "volume": 234443.3, "close_time": 1770220799999, "quote_volume": 63314.47293, "trades": 1083, "taker_buy_base": 105812.6, "taker_buy_quote": 28556.85907 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2695, "high": 0.2713, "low": 0.2647, "close": 0.2678, "volume": 232938.7, "close_time": 1770224399999, "quote_volume": 62119.22902, "trades": 679, "taker_buy_base": 101403.1, "taker_buy_quote": 27124.18685 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2677, "high": 0.2699, "low": 0.2639, "close": 0.2673, "volume": 150798.7, "close_time": 1770227999999, "quote_volume": 40181.93305, "trades": 841, "taker_buy_base": 60353.5, "taker_buy_quote": 16083.194 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2672, "high": 0.2742, "low": 0.2633, "close": 0.2711, "volume": 283092.4, "close_time": 1770231599999, "quote_volume": 75925.64012, "trades": 1049, "taker_buy_base": 148358.2, "taker_buy_quote": 39768.20558 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2711, "high": 0.2773, "low": 0.2695, "close": 0.2768, "volume": 115160.5, "close_time": 1770235199999, "quote_volume": 31376.0299, "trades": 1109, "taker_buy_base": 74655.1, "taker_buy_quote": 20349.80253 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2723, "close": 0.273, "volume": 48969.8, "close_time": 1770238799999, "quote_volume": 13429.80033, "trades": 598, "taker_buy_base": 17417.8, "taker_buy_quote": 4771.65537 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2732, "high": 0.2739, "low": 0.2667, "close": 0.2694, "volume": 131324.6, "close_time": 1770242399999, "quote_volume": 35503.28394, "trades": 764, "taker_buy_base": 79506.9, "taker_buy_quote": 21541.09364 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2693, "high": 0.2734, "low": 0.2644, "close": 0.2669, "volume": 99072.6, "close_time": 1770245999999, "quote_volume": 26519.13513, "trades": 807, "taker_buy_base": 52720.4, "taker_buy_quote": 14152.93485 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2667, "high": 0.2717, "low": 0.2664, "close": 0.2695, "volume": 170613.8, "close_time": 1770249599999, "quote_volume": 45995.79767, "trades": 703, "taker_buy_base": 110557.8, "taker_buy_quote": 29807.29284 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2697, "high": 0.2715, "low": 0.2685, "close": 0.2697, "volume": 79275.4, "close_time": 1770253199999, "quote_volume": 21405.91246, "trades": 463, "taker_buy_base": 57063.9, "taker_buy_quote": 15413.6816 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2699, "high": 0.2726, "low": 0.2665, "close": 0.2683, "volume": 219619.3, "close_time": 1770256799999, "quote_volume": 59074.3935, "trades": 1095, "taker_buy_base": 106641.0, "taker_buy_quote": 28617.3695 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2684, "high": 0.2703, "low": 0.2645, "close": 0.2649, "volume": 71781.4, "close_time": 1770260399999, "quote_volume": 19230.5567, "trades": 856, "taker_buy_base": 46302.7, "taker_buy_quote": 12420.46916 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2651, "high": 0.2673, "low": 0.2634, "close": 0.2638, "volume": 105483.9, "close_time": 1770263999999, "quote_volume": 27939.9313, "trades": 870, "taker_buy_base": 53780.8, "taker_buy_quote": 14227.9731 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2639, "high": 0.2657, "low": 0.2621, "close": 0.263, "volume": 104317.5, "close_time": 1770267599999, "quote_volume": 27511.83702, "trades": 925, "taker_buy_base": 59083.0, "taker_buy_quote": 15586.20503 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2631, "high": 0.2673, "low": 0.2604, "close": 0.2636, "volume": 99391.6, "close_time": 1770271199999, "quote_volume": 26200.77921, "trades": 765, "taker_buy_base": 51453.7, "taker_buy_quote": 13570.82185 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2638, "high": 0.2641, "low": 0.2596, "close": 0.2603, "volume": 125444.2, "close_time": 1770274799999, "quote_volume": 32765.84753, "trades": 878, "taker_buy_base": 41797.6, "taker_buy_quote": 10946.57717 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2605, "high": 0.2642, "low": 0.2598, "close": 0.2602, "volume": 126829.4, "close_time": 1770278399999, "quote_volume": 33173.03019, "trades": 662, "taker_buy_base": 45685.7, "taker_buy_quote": 11989.08834 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2603, "high": 0.2638, "low": 0.2603, "close": 0.2614, "volume": 185679.0, "close_time": 1770281999999, "quote_volume": 48650.29192, "trades": 1020, "taker_buy_base": 131255.6, "taker_buy_quote": 34388.96438 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2618, "high": 0.2643, "low": 0.2594, "close": 0.2604, "volume": 115270.8, "close_time": 1770285599999, "quote_volume": 30168.355, "trades": 1008, "taker_buy_base": 74656.0, "taker_buy_quote": 19552.09169 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2604, "high": 0.2606, "low": 0.2535, "close": 0.2547, "volume": 120457.9, "close_time": 1770289199999, "quote_volume": 30921.96983, "trades": 964, "taker_buy_base": 32321.0, "taker_buy_quote": 8313.75111 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2545, "high": 0.2559, "low": 0.2495, "close": 0.2524, "volume": 284965.2, "close_time": 1770292799999, "quote_volume": 71745.75353, "trades": 1419, "taker_buy_base": 103090.5, "taker_buy_quote": 25984.75136 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2525, "high": 0.2539, "low": 0.2493, "close": 0.2517, "volume": 196050.3, "close_time": 1770296399999, "quote_volume": 49277.6881, "trades": 1394, "taker_buy_base": 70674.3, "taker_buy_quote": 17783.50242 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2518, "high": 0.2531, "low": 0.2492, "close": 0.2505, "volume": 177511.6, "close_time": 1770299999999, "quote_volume": 44609.41835, "trades": 1208, "taker_buy_base": 104904.9, "taker_buy_quote": 26380.52224 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2504, "high": 0.2575, "low": 0.2503, "close": 0.2519, "volume": 147676.4, "close_time": 1770303599999, "quote_volume": 37411.17581, "trades": 1175, "taker_buy_base": 58215.9, "taker_buy_quote": 14785.18851 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.252, "high": 0.2528, "low": 0.2354, "close": 0.2415, "volume": 565141.2, "close_time": 1770307199999, "quote_volume": 136768.8149, "trades": 1257, "taker_buy_base": 240625.2, "taker_buy_quote": 58334.56018 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2421, "high": 0.2462, "low": 0.2392, "close": 0.2435, "volume": 213101.7, "close_time": 1770310799999, "quote_volume": 51697.66796, "trades": 468, "taker_buy_base": 100683.4, "taker_buy_quote": 24441.55092 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2436, "high": 0.2443, "low": 0.2342, "close": 0.2374, "volume": 401503.7, "close_time": 1770314399999, "quote_volume": 96240.03503, "trades": 787, "taker_buy_base": 156492.6, "taker_buy_quote": 37683.12695 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2376, "high": 0.2389, "low": 0.2337, "close": 0.2389, "volume": 157359.4, "close_time": 1770317999999, "quote_volume": 37141.20488, "trades": 488, "taker_buy_base": 63079.7, "taker_buy_quote": 14909.62222 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2378, "high": 0.2378, "low": 0.232, "close": 0.2326, "volume": 82834.0, "close_time": 1770321599999, "quote_volume": 19431.841, "trades": 383, "taker_buy_base": 42698.3, "taker_buy_quote": 10047.01935 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2327, "high": 0.2348, "low": 0.221, "close": 0.2248, "volume": 537778.2, "close_time": 1770325199999, "quote_volume": 121413.31582, "trades": 1130, "taker_buy_base": 289771.1, "taker_buy_quote": 65470.38472 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2248, "high": 0.2311, "low": 0.2232, "close": 0.2252, "volume": 318722.9, "close_time": 1770328799999, "quote_volume": 72244.78753, "trades": 761, "taker_buy_base": 154275.7, "taker_buy_quote": 34985.31748 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2255, "high": 0.2303, "low": 0.2226, "close": 0.2286, "volume": 193789.3, "close_time": 1770332399999, "quote_volume": 43968.60988, "trades": 481, "taker_buy_base": 112289.2, "taker_buy_quote": 25576.55541 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.228, "high": 0.2329, "low": 0.2241, "close": 0.2245, "volume": 95484.6, "close_time": 1770335999999, "quote_volume": 21862.38817, "trades": 378, "taker_buy_base": 37319.5, "taker_buy_quote": 8564.99884 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2247, "high": 0.2281, "low": 0.2017, "close": 0.2248, "volume": 2609699.0, "close_time": 1770339599999, "quote_volume": 552058.17388, "trades": 5921, "taker_buy_base": 1248721.1, "taker_buy_quote": 263336.29023 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2259, "high": 0.2312, "low": 0.2238, "close": 0.2312, "volume": 234095.3, "close_time": 1770343199999, "quote_volume": 52930.31286, "trades": 845, "taker_buy_base": 163845.5, "taker_buy_quote": 37008.33594 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2308, "high": 0.2332, "low": 0.2249, "close": 0.2275, "volume": 93907.2, "close_time": 1770346799999, "quote_volume": 21438.35021, "trades": 737, "taker_buy_base": 55929.3, "taker_buy_quote": 12785.26891 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2276, "high": 0.2298, "low": 0.2262, "close": 0.2292, "volume": 83851.9, "close_time": 1770350399999, "quote_volume": 19109.3241, "trades": 937, "taker_buy_base": 47838.3, "taker_buy_quote": 10903.22037 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2293, "high": 0.2331, "low": 0.2285, "close": 0.2315, "volume": 63053.4, "close_time": 1770353999999, "quote_volume": 14538.05217, "trades": 665, "taker_buy_base": 31024.7, "taker_buy_quote": 7145.5896 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2314, "high": 0.239, "low": 0.2311, "close": 0.2385, "volume": 72238.1, "close_time": 1770357599999, "quote_volume": 16966.69097, "trades": 660, "taker_buy_base": 44374.3, "taker_buy_quote": 10417.92721 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2388, "high": 0.2397, "low": 0.2329, "close": 0.2332, "volume": 114528.6, "close_time": 1770361199999, "quote_volume": 27005.69074, "trades": 812, "taker_buy_base": 43100.8, "taker_buy_quote": 10188.00285 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2334, "high": 0.2336, "low": 0.2304, "close": 0.2321, "volume": 84420.2, "close_time": 1770364799999, "quote_volume": 19600.52314, "trades": 837, "taker_buy_base": 42659.5, "taker_buy_quote": 9908.59782 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.232, "high": 0.2331, "low": 0.2305, "close": 0.2313, "volume": 119016.2, "close_time": 1770368399999, "quote_volume": 27578.88642, "trades": 701, "taker_buy_base": 71352.5, "taker_buy_quote": 16538.87964 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2314, "high": 0.2378, "low": 0.2309, "close": 0.2373, "volume": 85314.4, "close_time": 1770371999999, "quote_volume": 19922.56226, "trades": 601, "taker_buy_base": 56710.2, "taker_buy_quote": 13256.59124 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.237, "high": 0.2416, "low": 0.2364, "close": 0.2412, "volume": 159655.3, "close_time": 1770375599999, "quote_volume": 38264.82425, "trades": 906, "taker_buy_base": 108958.5, "taker_buy_quote": 26141.83387 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.241, "high": 0.2469, "low": 0.2407, "close": 0.2448, "volume": 324120.6, "close_time": 1770379199999, "quote_volume": 79128.80882, "trades": 1272, "taker_buy_base": 232130.4, "taker_buy_quote": 56647.39168 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2447, "high": 0.248, "low": 0.2426, "close": 0.2462, "volume": 196860.4, "close_time": 1770382799999, "quote_volume": 48342.52067, "trades": 923, "taker_buy_base": 122191.7, "taker_buy_quote": 30057.43887 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2462, "high": 0.2556, "low": 0.2458, "close": 0.2528, "volume": 346431.8, "close_time": 1770386399999, "quote_volume": 86931.82417, "trades": 1392, "taker_buy_base": 232329.6, "taker_buy_quote": 58288.82986 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2527, "high": 0.2603, "low": 0.2508, "close": 0.2582, "volume": 377881.9, "close_time": 1770389999999, "quote_volume": 96383.67572, "trades": 1600, "taker_buy_base": 213835.8, "taker_buy_quote": 54615.80254 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2581, "high": 0.2585, "low": 0.2533, "close": 0.2549, "volume": 231198.4, "close_time": 1770393599999, "quote_volume": 59187.34452, "trades": 1101, "taker_buy_base": 92350.9, "taker_buy_quote": 23656.73306 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.255, "high": 0.2666, "low": 0.2542, "close": 0.2628, "volume": 358079.2, "close_time": 1770397199999, "quote_volume": 93709.48086, "trades": 1578, "taker_buy_base": 239578.3, "taker_buy_quote": 62709.11173 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2629, "high": 0.2696, "low": 0.2618, "close": 0.2663, "volume": 166341.9, "close_time": 1770400799999, "quote_volume": 44317.96116, "trades": 1192, "taker_buy_base": 83750.2, "taker_buy_quote": 22309.70301 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2663, "high": 0.2666, "low": 0.259, "close": 0.2596, "volume": 199997.3, "close_time": 1770404399999, "quote_volume": 52193.79393, "trades": 930, "taker_buy_base": 82069.6, "taker_buy_quote": 21407.66119 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2598, "high": 0.2602, "low": 0.2568, "close": 0.2588, "volume": 125952.5, "close_time": 1770407999999, "quote_volume": 32515.61623, "trades": 791, "taker_buy_base": 55546.4, "taker_buy_quote": 14344.64959 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2586, "high": 0.2614, "low": 0.2558, "close": 0.2582, "volume": 74411.6, "close_time": 1770411599999, "quote_volume": 19207.20926, "trades": 739, "taker_buy_base": 38129.9, "taker_buy_quote": 9854.2035 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2581, "high": 0.2593, "low": 0.2563, "close": 0.258, "volume": 59211.1, "close_time": 1770415199999, "quote_volume": 15261.4228, "trades": 463, "taker_buy_base": 28193.6, "taker_buy_quote": 7275.32393 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2581, "high": 0.2616, "low": 0.2575, "close": 0.2609, "volume": 61847.2, "close_time": 1770418799999, "quote_volume": 16061.96422, "trades": 495, "taker_buy_base": 44523.6, "taker_buy_quote": 11575.94191 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2608, "high": 0.2622, "low": 0.2577, "close": 0.2582, "volume": 36000.6, "close_time": 1770422399999, "quote_volume": 9323.44112, "trades": 382, "taker_buy_base": 13883.9, "taker_buy_quote": 3599.28257 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2581, "high": 0.2582, "low": 0.2537, "close": 0.2551, "volume": 107963.3, "close_time": 1770425999999, "quote_volume": 27596.55103, "trades": 747, "taker_buy_base": 56668.6, "taker_buy_quote": 14501.39408 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.255, "high": 0.2562, "low": 0.253, "close": 0.255, "volume": 105701.0, "close_time": 1770429599999, "quote_volume": 26850.1591, "trades": 751, "taker_buy_base": 74465.5, "taker_buy_quote": 18914.02979 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2526, "close": 0.2539, "volume": 32634.6, "close_time": 1770433199999, "quote_volume": 8298.30861, "trades": 446, "taker_buy_base": 14721.4, "taker_buy_quote": 3743.77328 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2537, "high": 0.2574, "low": 0.2537, "close": 0.2565, "volume": 52312.9, "close_time": 1770436799999, "quote_volume": 13378.98384, "trades": 563, "taker_buy_base": 28114.6, "taker_buy_quote": 7199.37696 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2565, "high": 0.2601, "low": 0.2562, "close": 0.2577, "volume": 90923.4, "close_time": 1770440399999, "quote_volume": 23487.39212, "trades": 694, "taker_buy_base": 61210.7, "taker_buy_quote": 15812.04243 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2576, "high": 0.2607, "low": 0.2574, "close": 0.2587, "volume": 88163.5, "close_time": 1770443999999, "quote_volume": 22896.88551, "trades": 462, "taker_buy_base": 45473.3, "taker_buy_quote": 11811.29429 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2586, "high": 0.26, "low": 0.2525, "close": 0.2525, "volume": 115754.2, "close_time": 1770447599999, "quote_volume": 29765.50228, "trades": 605, "taker_buy_base": 42149.3, "taker_buy_quote": 10874.24524 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2529, "high": 0.2534, "low": 0.2465, "close": 0.2495, "volume": 446654.8, "close_time": 1770451199999, "quote_volume": 111946.88717, "trades": 941, "taker_buy_base": 185449.3, "taker_buy_quote": 46383.76842 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2494, "high": 0.2514, "low": 0.2483, "close": 0.2504, "volume": 181560.1, "close_time": 1770454799999, "quote_volume": 45365.31285, "trades": 760, "taker_buy_base": 86164.0, "taker_buy_quote": 21569.61916 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2503, "high": 0.2512, "low": 0.2486, "close": 0.2493, "volume": 65084.8, "close_time": 1770458399999, "quote_volume": 16256.24518, "trades": 492, "taker_buy_base": 35741.0, "taker_buy_quote": 8933.38294 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2493, "high": 0.2499, "low": 0.2475, "close": 0.2487, "volume": 50918.3, "close_time": 1770461999999, "quote_volume": 12675.96374, "trades": 659, "taker_buy_base": 25197.2, "taker_buy_quote": 6272.92158 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2486, "high": 0.2496, "low": 0.2479, "close": 0.2493, "volume": 24038.4, "close_time": 1770465599999, "quote_volume": 5974.49309, "trades": 312, "taker_buy_base": 12926.4, "taker_buy_quote": 3215.77072 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2492, "high": 0.2579, "low": 0.249, "close": 0.2548, "volume": 193434.3, "close_time": 1770469199999, "quote_volume": 49034.91349, "trades": 720, "taker_buy_base": 137947.7, "taker_buy_quote": 34912.10421 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2548, "high": 0.2565, "low": 0.253, "close": 0.2549, "volume": 114697.5, "close_time": 1770472799999, "quote_volume": 29134.0109, "trades": 756, "taker_buy_base": 59308.1, "taker_buy_quote": 15063.73992 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2551, "high": 0.2562, "low": 0.2521, "close": 0.2524, "volume": 55114.8, "close_time": 1770476399999, "quote_volume": 14023.64744, "trades": 503, "taker_buy_base": 19189.6, "taker_buy_quote": 4891.13069 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2522, "high": 0.2572, "low": 0.2521, "close": 0.2565, "volume": 70622.7, "close_time": 1770479999999, "quote_volume": 18031.02932, "trades": 501, "taker_buy_base": 44017.0, "taker_buy_quote": 11247.06915 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2566, "high": 0.263, "low": 0.2557, "close": 0.2574, "volume": 667209.3, "close_time": 1770483599999, "quote_volume": 173351.97066, "trades": 1084, "taker_buy_base": 308783.6, "taker_buy_quote": 80316.19 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2575, "high": 0.2594, "low": 0.2556, "close": 0.2587, "volume": 42544.4, "close_time": 1770487199999, "quote_volume": 10954.85272, "trades": 403, "taker_buy_base": 25153.2, "taker_buy_quote": 6476.84489 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2589, "high": 0.2634, "low": 0.2584, "close": 0.2616, "volume": 49276.2, "close_time": 1770490799999, "quote_volume": 12872.67521, "trades": 386, "taker_buy_base": 20315.8, "taker_buy_quote": 5307.08984 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2615, "high": 0.2625, "low": 0.2598, "close": 0.2616, "volume": 99502.2, "close_time": 1770494399999, "quote_volume": 26007.73946, "trades": 379, "taker_buy_base": 41177.4, "taker_buy_quote": 10771.89446 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2614, "high": 0.2656, "low": 0.2614, "close": 0.2651, "volume": 95460.6, "close_time": 1770497999999, "quote_volume": 25109.37259, "trades": 433, "taker_buy_base": 75573.9, "taker_buy_quote": 19878.83163 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2651, "high": 0.2684, "low": 0.2643, "close": 0.2656, "volume": 123487.8, "close_time": 1770501599999, "quote_volume": 32913.76436, "trades": 489, "taker_buy_base": 75326.4, "taker_buy_quote": 20106.54968 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2656, "high": 0.2663, "low": 0.2628, "close": 0.2637, "volume": 106318.1, "close_time": 1770505199999, "quote_volume": 28110.49405, "trades": 359, "taker_buy_base": 24113.5, "taker_buy_quote": 6400.4295 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2609, "close": 0.2624, "volume": 57607.1, "close_time": 1770508799999, "quote_volume": 15126.3397, "trades": 328, "taker_buy_base": 30913.2, "taker_buy_quote": 8128.31845 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2627, "high": 0.2627, "low": 0.259, "close": 0.2596, "volume": 102241.8, "close_time": 1770512399999, "quote_volume": 26586.24818, "trades": 728, "taker_buy_base": 16961.9, "taker_buy_quote": 4415.52323 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2597, "high": 0.2616, "low": 0.2597, "close": 0.2611, "volume": 140511.8, "close_time": 1770515999999, "quote_volume": 36569.18766, "trades": 574, "taker_buy_base": 24645.6, "taker_buy_quote": 6419.92338 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2612, "high": 0.2628, "low": 0.2598, "close": 0.2611, "volume": 36959.7, "close_time": 1770519599999, "quote_volume": 9653.99649, "trades": 447, "taker_buy_base": 17089.8, "taker_buy_quote": 4466.13096 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2611, "high": 0.2617, "low": 0.2584, "close": 0.2588, "volume": 75158.4, "close_time": 1770523199999, "quote_volume": 19518.48031, "trades": 549, "taker_buy_base": 20609.7, "taker_buy_quote": 5366.91848 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2588, "high": 0.26, "low": 0.2572, "close": 0.26, "volume": 47319.6, "close_time": 1770526799999, "quote_volume": 12200.91725, "trades": 342, "taker_buy_base": 6513.6, "taker_buy_quote": 1685.00331 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2599, "high": 0.2603, "low": 0.2587, "close": 0.2591, "volume": 23663.6, "close_time": 1770530399999, "quote_volume": 6140.5408, "trades": 331, "taker_buy_base": 16522.8, "taker_buy_quote": 4289.51789 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2591, "high": 0.2595, "low": 0.258, "close": 0.2587, "volume": 156688.8, "close_time": 1770533999999, "quote_volume": 40515.89282, "trades": 742, "taker_buy_base": 39765.4, "taker_buy_quote": 10295.30123 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2588, "high": 0.2592, "low": 0.2568, "close": 0.2587, "volume": 58989.9, "close_time": 1770537599999, "quote_volume": 15218.36122, "trades": 561, "taker_buy_base": 21213.5, "taker_buy_quote": 5475.32415 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2587, "high": 0.2638, "low": 0.2581, "close": 0.2623, "volume": 101109.0, "close_time": 1770541199999, "quote_volume": 26338.88672, "trades": 666, "taker_buy_base": 57779.3, "taker_buy_quote": 15064.4624 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2623, "high": 0.2633, "low": 0.2596, "close": 0.2597, "volume": 100457.9, "close_time": 1770544799999, "quote_volume": 26310.37932, "trades": 853, "taker_buy_base": 44573.4, "taker_buy_quote": 11668.64371 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2598, "high": 0.2624, "low": 0.2584, "close": 0.2596, "volume": 157550.4, "close_time": 1770548399999, "quote_volume": 41091.16164, "trades": 923, "taker_buy_base": 70262.7, "taker_buy_quote": 18348.49294 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2595, "high": 0.2636, "low": 0.2593, "close": 0.2625, "volume": 119647.2, "close_time": 1770551999999, "quote_volume": 31331.49326, "trades": 799, "taker_buy_base": 81706.6, "taker_buy_quote": 21405.33354 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2586, "close": 0.2604, "volume": 165759.6, "close_time": 1770555599999, "quote_volume": 43091.0339, "trades": 827, "taker_buy_base": 77078.0, "taker_buy_quote": 20043.6859 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2603, "high": 0.2616, "low": 0.259, "close": 0.2613, "volume": 85338.2, "close_time": 1770559199999, "quote_volume": 22202.29372, "trades": 752, "taker_buy_base": 37658.1, "taker_buy_quote": 9806.44338 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2613, "high": 0.263, "low": 0.2612, "close": 0.2623, "volume": 191821.1, "close_time": 1770562799999, "quote_volume": 50290.09028, "trades": 969, "taker_buy_base": 133051.1, "taker_buy_quote": 34903.2156 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2623, "high": 0.2629, "low": 0.2586, "close": 0.2597, "volume": 177229.4, "close_time": 1770566399999, "quote_volume": 46243.59116, "trades": 624, "taker_buy_base": 71138.9, "taker_buy_quote": 18487.67845 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2534, "close": 0.2543, "volume": 103136.8, "close_time": 1770569999999, "quote_volume": 26567.11202, "trades": 587, "taker_buy_base": 50166.9, "taker_buy_quote": 12948.602 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2544, "high": 0.257, "low": 0.2544, "close": 0.2561, "volume": 73379.2, "close_time": 1770573599999, "quote_volume": 18770.7208, "trades": 430, "taker_buy_base": 19080.8, "taker_buy_quote": 4885.14655 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2561, "high": 0.2593, "low": 0.2557, "close": 0.258, "volume": 56237.5, "close_time": 1770577199999, "quote_volume": 14483.87148, "trades": 378, "taker_buy_base": 36636.6, "taker_buy_quote": 9442.4129 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.258, "high": 0.2609, "low": 0.2576, "close": 0.2606, "volume": 51677.2, "close_time": 1770580799999, "quote_volume": 13373.75756, "trades": 382, "taker_buy_base": 37876.4, "taker_buy_quote": 9802.67574 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2571, "close": 0.2575, "volume": 68504.0, "close_time": 1770584399999, "quote_volume": 17719.12813, "trades": 370, "taker_buy_base": 18775.5, "taker_buy_quote": 4860.13676 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2576, "high": 0.2586, "low": 0.2557, "close": 0.257, "volume": 69506.5, "close_time": 1770587999999, "quote_volume": 17890.51411, "trades": 324, "taker_buy_base": 42383.5, "taker_buy_quote": 10927.25701 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2572, "high": 0.2595, "low": 0.2572, "close": 0.2593, "volume": 26120.5, "close_time": 1770591599999, "quote_volume": 6741.1657, "trades": 208, "taker_buy_base": 17461.4, "taker_buy_quote": 4509.42951 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2592, "high": 0.2639, "low": 0.2553, "close": 0.2575, "volume": 57860.1, "close_time": 1770595199999, "quote_volume": 15044.78502, "trades": 167, "taker_buy_base": 30917.9, "taker_buy_quote": 8076.3847 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2546, "close": 0.256, "volume": 38368.1, "close_time": 1770598799999, "quote_volume": 9831.70665, "trades": 387, "taker_buy_base": 18640.2, "taker_buy_quote": 4774.42627 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.256, "high": 0.2578, "low": 0.2538, "close": 0.2553, "volume": 104757.3, "close_time": 1770602399999, "quote_volume": 26749.20094, "trades": 646, "taker_buy_base": 53183.0, "taker_buy_quote": 13571.14765 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2553, "high": 0.2575, "low": 0.2529, "close": 0.2554, "volume": 110141.1, "close_time": 1770605999999, "quote_volume": 27989.02559, "trades": 508, "taker_buy_base": 31055.5, "taker_buy_quote": 7904.13965 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2553, "high": 0.2584, "low": 0.2551, "close": 0.2581, "volume": 35152.9, "close_time": 1770609599999, "quote_volume": 9015.48089, "trades": 319, "taker_buy_base": 17680.8, "taker_buy_quote": 4539.48693 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2579, "high": 0.258, "low": 0.2558, "close": 0.2563, "volume": 18770.1, "close_time": 1770613199999, "quote_volume": 4816.77538, "trades": 240, "taker_buy_base": 5498.8, "taker_buy_quote": 1411.08248 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2562, "high": 0.2565, "low": 0.2538, "close": 0.256, "volume": 156835.3, "close_time": 1770616799999, "quote_volume": 39980.26163, "trades": 320, "taker_buy_base": 24877.5, "taker_buy_quote": 6341.20202 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2557, "high": 0.2557, "low": 0.25, "close": 0.2525, "volume": 493191.9, "close_time": 1770620399999, "quote_volume": 124011.1174, "trades": 625, "taker_buy_base": 148762.0, "taker_buy_quote": 37420.8197 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2525, "high": 0.253, "low": 0.2475, "close": 0.2475, "volume": 128781.1, "close_time": 1770623999999, "quote_volume": 32111.47738, "trades": 491, "taker_buy_base": 41136.6, "taker_buy_quote": 10255.90917 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2476, "high": 0.2483, "low": 0.2441, "close": 0.246, "volume": 82946.3, "close_time": 1770627599999, "quote_volume": 20434.69634, "trades": 316, "taker_buy_base": 48684.5, "taker_buy_quote": 11987.64277 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2459, "high": 0.2459, "low": 0.2439, "close": 0.2447, "volume": 151901.5, "close_time": 1770631199999, "quote_volume": 37194.11074, "trades": 468, "taker_buy_base": 79551.8, "taker_buy_quote": 19502.32114 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2447, "high": 0.2452, "low": 0.2405, "close": 0.2415, "volume": 109040.5, "close_time": 1770634799999, "quote_volume": 26399.83049, "trades": 363, "taker_buy_base": 67045.3, "taker_buy_quote": 16200.53531 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2412, "high": 0.2434, "low": 0.2412, "close": 0.2427, "volume": 69347.2, "close_time": 1770638399999, "quote_volume": 16820.35267, "trades": 452, "taker_buy_base": 35478.1, "taker_buy_quote": 8610.77481 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2428, "high": 0.2446, "low": 0.2425, "close": 0.2439, "volume": 37885.2, "close_time": 1770641999999, "quote_volume": 9228.47218, "trades": 266, "taker_buy_base": 24596.8, "taker_buy_quote": 5991.6087 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2439, "high": 0.2446, "low": 0.2414, "close": 0.2414, "volume": 54830.7, "close_time": 1770645599999, "quote_volume": 13310.89733, "trades": 306, "taker_buy_base": 33274.4, "taker_buy_quote": 8073.69586 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2413, "high": 0.2465, "low": 0.2406, "close": 0.2455, "volume": 125684.5, "close_time": 1770649199999, "quote_volume": 30694.2868, "trades": 465, "taker_buy_base": 57512.7, "taker_buy_quote": 14072.22874 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2461, "high": 0.25, "low": 0.2445, "close": 0.2489, "volume": 185052.2, "close_time": 1770652799999, "quote_volume": 45835.76473, "trades": 443, "taker_buy_base": 119171.3, "taker_buy_quote": 29575.99941 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2489, "high": 0.2548, "low": 0.2469, "close": 0.2523, "volume": 96682.8, "close_time": 1770656399999, "quote_volume": 24212.14562, "trades": 301, "taker_buy_base": 50182.8, "taker_buy_quote": 12634.03355 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2525, "high": 0.255, "low": 0.2497, "close": 0.254, "volume": 87030.2, "close_time": 1770659999999, "quote_volume": 21992.36429, "trades": 290, "taker_buy_base": 33293.7, "taker_buy_quote": 8451.84925 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2537, "high": 0.2545, "low": 0.2508, "close": 0.2528, "volume": 69922.3, "close_time": 1770663599999, "quote_volume": 17675.96863, "trades": 292, "taker_buy_base": 14615.6, "taker_buy_quote": 3701.13667 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2522, "close": 0.2531, "volume": 38621.5, "close_time": 1770667199999, "quote_volume": 9769.25658, "trades": 426, "taker_buy_base": 12970.1, "taker_buy_quote": 3282.14794 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2529, "high": 0.254, "low": 0.251, "close": 0.2526, "volume": 54218.1, "close_time": 1770670799999, "quote_volume": 13685.74584, "trades": 482, "taker_buy_base": 31172.0, "taker_buy_quote": 7869.38606 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2485, "close": 0.2515, "volume": 50164.9, "close_time": 1770674399999, "quote_volume": 12564.51971, "trades": 328, "taker_buy_base": 11655.8, "taker_buy_quote": 2919.92012 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2515, "high": 0.2528, "low": 0.2511, "close": 0.2515, "volume": 26271.9, "close_time": 1770677999999, "quote_volume": 6612.66742, "trades": 136, "taker_buy_base": 16204.9, "taker_buy_quote": 4078.84279 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2517, "high": 0.2525, "low": 0.2503, "close": 0.2505, "volume": 24499.6, "close_time": 1770681599999, "quote_volume": 6156.96644, "trades": 182, "taker_buy_base": 8447.7, "taker_buy_quote": 2121.16413 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2511, "low": 0.2497, "close": 0.2501, "volume": 77664.1, "close_time": 1770685199999, "quote_volume": 19450.95391, "trades": 361, "taker_buy_base": 63286.0, "taker_buy_quote": 15853.38822 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2501, "high": 0.2539, "low": 0.2497, "close": 0.2531, "volume": 159937.0, "close_time": 1770688799999, "quote_volume": 40233.6113, "trades": 577, "taker_buy_base": 129642.5, "taker_buy_quote": 32615.78276 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2515, "close": 0.252, "volume": 13130.4, "close_time": 1770692399999, "quote_volume": 3314.78997, "trades": 204, "taker_buy_base": 4433.7, "taker_buy_quote": 1119.13499 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2464, "close": 0.2487, "volume": 89606.6, "close_time": 1770695999999, "quote_volume": 22303.96102, "trades": 443, "taker_buy_base": 44673.8, "taker_buy_quote": 11119.82501 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2486, "high": 0.2502, "low": 0.2481, "close": 0.2498, "volume": 81585.4, "close_time": 1770699599999, "quote_volume": 20327.28813, "trades": 290, "taker_buy_base": 35010.9, "taker_buy_quote": 8741.03883 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2497, "high": 0.2498, "low": 0.2468, "close": 0.2476, "volume": 48979.2, "close_time": 1770703199999, "quote_volume": 12167.71883, "trades": 263, "taker_buy_base": 5450.4, "taker_buy_quote": 1353.46757 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2475, "high": 0.2482, "low": 0.243, "close": 0.2437, "volume": 96929.4, "close_time": 1770706799999, "quote_volume": 23843.84544, "trades": 554, "taker_buy_base": 36766.9, "taker_buy_quote": 9048.99232 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2437, "high": 0.246, "low": 0.2436, "close": 0.2451, "volume": 136466.5, "close_time": 1770710399999, "quote_volume": 33398.26471, "trades": 473, "taker_buy_base": 62878.0, "taker_buy_quote": 15384.33401 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2452, "close": 0.2463, "volume": 38287.3, "close_time": 1770713999999, "quote_volume": 9417.02943, "trades": 377, "taker_buy_base": 19753.3, "taker_buy_quote": 4860.05267 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2462, "high": 0.2476, "low": 0.2451, "close": 0.2458, "volume": 80907.7, "close_time": 1770717599999, "quote_volume": 19936.65967, "trades": 510, "taker_buy_base": 43057.2, "taker_buy_quote": 10636.3695 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2459, "high": 0.2467, "low": 0.2447, "close": 0.2453, "volume": 29472.4, "close_time": 1770721199999, "quote_volume": 7233.49241, "trades": 358, "taker_buy_base": 14057.9, "taker_buy_quote": 3455.29032 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.245, "high": 0.2466, "low": 0.2447, "close": 0.2448, "volume": 61705.0, "close_time": 1770724799999, "quote_volume": 15159.98958, "trades": 338, "taker_buy_base": 44148.3, "taker_buy_quote": 10844.08041 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2449, "high": 0.2458, "low": 0.2436, "close": 0.2441, "volume": 30036.7, "close_time": 1770728399999, "quote_volume": 7360.38992, "trades": 222, "taker_buy_base": 21020.8, "taker_buy_quote": 5154.57395 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.244, "high": 0.2464, "low": 0.2438, "close": 0.2464, "volume": 52051.1, "close_time": 1770731999999, "quote_volume": 12756.02091, "trades": 412, "taker_buy_base": 38879.7, "taker_buy_quote": 9534.08637 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2463, "high": 0.2485, "low": 0.2437, "close": 0.2457, "volume": 75888.9, "close_time": 1770735599999, "quote_volume": 18678.77401, "trades": 433, "taker_buy_base": 40468.1, "taker_buy_quote": 9967.53766 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2448, "high": 0.2485, "low": 0.2447, "close": 0.2471, "volume": 84550.5, "close_time": 1770739199999, "quote_volume": 20922.6532, "trades": 287, "taker_buy_base": 50986.8, "taker_buy_quote": 12624.59158 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.247, "high": 0.2495, "low": 0.2458, "close": 0.2479, "volume": 117711.9, "close_time": 1770742799999, "quote_volume": 29209.09768, "trades": 434, "taker_buy_base": 36018.4, "taker_buy_quote": 8933.4532 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2478, "high": 0.2514, "low": 0.2469, "close": 0.249, "volume": 54782.2, "close_time": 1770746399999, "quote_volume": 13664.85327, "trades": 317, "taker_buy_base": 30373.3, "taker_buy_quote": 7580.6431 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.249, "high": 0.2493, "low": 0.2438, "close": 0.2454, "volume": 51997.8, "close_time": 1770749999999, "quote_volume": 12788.68985, "trades": 259, "taker_buy_base": 21251.0, "taker_buy_quote": 5240.66369 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2454, "high": 0.247, "low": 0.2444, "close": 0.2461, "volume": 58459.5, "close_time": 1770753599999, "quote_volume": 14380.96546, "trades": 225, "taker_buy_base": 32336.6, "taker_buy_quote": 7947.8478 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2461, "high": 0.2472, "low": 0.2452, "close": 0.247, "volume": 63189.5, "close_time": 1770757199999, "quote_volume": 15548.81158, "trades": 212, "taker_buy_base": 46073.5, "taker_buy_quote": 11335.66666 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2468, "high": 0.2475, "low": 0.2449, "close": 0.2464, "volume": 68941.1, "close_time": 1770760799999, "quote_volume": 16972.03467, "trades": 211, "taker_buy_base": 37102.3, "taker_buy_quote": 9148.76356 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2464, "high": 0.2473, "low": 0.2457, "close": 0.2464, "volume": 12530.2, "close_time": 1770764399999, "quote_volume": 3087.81478, "trades": 78, "taker_buy_base": 6279.4, "taker_buy_quote": 1547.48238 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2465, "high": 0.2478, "low": 0.2464, "close": 0.2474, "volume": 9904.3, "close_time": 1770767999999, "quote_volume": 2444.32982, "trades": 87, "taker_buy_base": 5184.3, "taker_buy_quote": 1280.75106 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2475, "high": 0.2486, "low": 0.2474, "close": 0.2482, "volume": 68937.2, "close_time": 1770771599999, "quote_volume": 17119.175, "trades": 245, "taker_buy_base": 11281.4, "taker_buy_quote": 2800.30692 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.248, "high": 0.2495, "low": 0.2473, "close": 0.2489, "volume": 139392.4, "close_time": 1770775199999, "quote_volume": 34588.02716, "trades": 443, "taker_buy_base": 21381.3, "taker_buy_quote": 5311.78325 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2488, "high": 0.2504, "low": 0.2482, "close": 0.2482, "volume": 28149.6, "close_time": 1770778799999, "quote_volume": 7017.41098, "trades": 244, "taker_buy_base": 16159.2, "taker_buy_quote": 4030.35277 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2482, "high": 0.2497, "low": 0.2454, "close": 0.2483, "volume": 58773.0, "close_time": 1770782399999, "quote_volume": 14549.80265, "trades": 337, "taker_buy_base": 38593.7, "taker_buy_quote": 9558.30453 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2434, "close": 0.244, "volume": 134986.5, "close_time": 1770785999999, "quote_volume": 33077.28613, "trades": 474, "taker_buy_base": 54775.9, "taker_buy_quote": 13393.4319 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.244, "high": 0.2458, "low": 0.2433, "close": 0.2434, "volume": 96675.6, "close_time": 1770789599999, "quote_volume": 23650.417, "trades": 346, "taker_buy_base": 67229.1, "taker_buy_quote": 16460.48223 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2433, "high": 0.2435, "low": 0.2393, "close": 0.2403, "volume": 97521.4, "close_time": 1770793199999, "quote_volume": 23538.25057, "trades": 349, "taker_buy_base": 65904.6, "taker_buy_quote": 15912.69117 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2401, "high": 0.2412, "low": 0.2393, "close": 0.24, "volume": 61778.6, "close_time": 1770796799999, "quote_volume": 14832.08303, "trades": 377, "taker_buy_base": 29392.9, "taker_buy_quote": 7063.80506 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2399, "high": 0.2402, "low": 0.2386, "close": 0.2396, "volume": 26904.8, "close_time": 1770800399999, "quote_volume": 6443.88502, "trades": 314, "taker_buy_base": 13868.1, "taker_buy_quote": 3323.31744 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2384, "close": 0.239, "volume": 28532.2, "close_time": 1770803999999, "quote_volume": 6827.54699, "trades": 276, "taker_buy_base": 10029.1, "taker_buy_quote": 2399.39339 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2391, "high": 0.2394, "low": 0.2373, "close": 0.2379, "volume": 115344.1, "close_time": 1770807599999, "quote_volume": 27480.10117, "trades": 376, "taker_buy_base": 46276.6, "taker_buy_quote": 11028.32904 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2381, "high": 0.24, "low": 0.2376, "close": 0.2398, "volume": 49000.0, "close_time": 1770811199999, "quote_volume": 11682.27559, "trades": 329, "taker_buy_base": 21468.1, "taker_buy_quote": 5122.47459 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2399, "high": 0.241, "low": 0.239, "close": 0.2401, "volume": 63495.4, "close_time": 1770814799999, "quote_volume": 15240.81129, "trades": 294, "taker_buy_base": 36492.5, "taker_buy_quote": 8760.85611 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2401, "high": 0.2431, "low": 0.2384, "close": 0.2431, "volume": 101142.2, "close_time": 1770818399999, "quote_volume": 24314.02129, "trades": 482, "taker_buy_base": 71728.5, "taker_buy_quote": 17261.94339 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2432, "high": 0.251, "low": 0.2382, "close": 0.2384, "volume": 414112.2, "close_time": 1770821999999, "quote_volume": 101704.48345, "trades": 1145, "taker_buy_base": 171177.9, "taker_buy_quote": 41998.59293 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2385, "high": 0.2397, "low": 0.2355, "close": 0.2382, "volume": 129253.3, "close_time": 1770825599999, "quote_volume": 30681.17912, "trades": 574, "taker_buy_base": 60791.8, "taker_buy_quote": 14483.63592 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2383, "high": 0.2428, "low": 0.237, "close": 0.2372, "volume": 152694.3, "close_time": 1770829199999, "quote_volume": 36567.14981, "trades": 610, "taker_buy_base": 79999.0, "taker_buy_quote": 19198.69023 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2373, "high": 0.2425, "low": 0.2365, "close": 0.2402, "volume": 110721.0, "close_time": 1770832799999, "quote_volume": 26565.38141, "trades": 522, "taker_buy_base": 62589.0, "taker_buy_quote": 14995.09194 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2403, "high": 0.2448, "low": 0.2387, "close": 0.2439, "volume": 56891.8, "close_time": 1770836399999, "quote_volume": 13795.33152, "trades": 451, "taker_buy_base": 34862.2, "taker_buy_quote": 8457.47737 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2439, "high": 0.2445, "low": 0.242, "close": 0.2428, "volume": 94141.8, "close_time": 1770839999999, "quote_volume": 22920.79144, "trades": 426, "taker_buy_base": 44966.8, "taker_buy_quote": 10950.06892 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2427, "high": 0.2447, "low": 0.2406, "close": 0.2439, "volume": 117177.1, "close_time": 1770843599999, "quote_volume": 28398.3562, "trades": 513, "taker_buy_base": 75473.8, "taker_buy_quote": 18313.94805 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.244, "high": 0.2479, "low": 0.2436, "close": 0.2457, "volume": 54282.4, "close_time": 1770847199999, "quote_volume": 13314.63491, "trades": 426, "taker_buy_base": 35245.6, "taker_buy_quote": 8644.13768 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2457, "high": 0.2458, "low": 0.2423, "close": 0.2425, "volume": 19409.0, "close_time": 1770850799999, "quote_volume": 4749.2032, "trades": 203, "taker_buy_base": 9047.8, "taker_buy_quote": 2214.64648 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2424, "high": 0.2432, "low": 0.2397, "close": 0.2412, "volume": 65699.6, "close_time": 1770854399999, "quote_volume": 15830.29189, "trades": 299, "taker_buy_base": 28706.5, "taker_buy_quote": 6918.61198 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2413, "high": 0.2455, "low": 0.2413, "close": 0.2441, "volume": 84855.9, "close_time": 1770857999999, "quote_volume": 20708.17241, "trades": 525, "taker_buy_base": 55577.3, "taker_buy_quote": 13565.23772 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2441, "high": 0.2473, "low": 0.2441, "close": 0.2459, "volume": 71228.1, "close_time": 1770861599999, "quote_volume": 17469.45014, "trades": 448, "taker_buy_base": 53984.4, "taker_buy_quote": 13229.80304 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2451, "close": 0.2454, "volume": 14147.6, "close_time": 1770865199999, "quote_volume": 3478.87663, "trades": 235, "taker_buy_base": 5347.2, "taker_buy_quote": 1315.72922 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2455, "high": 0.2463, "low": 0.245, "close": 0.246, "volume": 15687.8, "close_time": 1770868799999, "quote_volume": 3854.99541, "trades": 182, "taker_buy_base": 8493.3, "taker_buy_quote": 2087.44117 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2459, "high": 0.247, "low": 0.2449, "close": 0.2458, "volume": 18928.3, "close_time": 1770872399999, "quote_volume": 4655.0551, "trades": 253, "taker_buy_base": 9247.2, "taker_buy_quote": 2275.50121 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2458, "high": 0.2471, "low": 0.2444, "close": 0.2468, "volume": 41875.3, "close_time": 1770875999999, "quote_volume": 10306.54205, "trades": 426, "taker_buy_base": 19140.1, "taker_buy_quote": 4714.74178 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2467, "high": 0.249, "low": 0.2467, "close": 0.2488, "volume": 44706.6, "close_time": 1770879599999, "quote_volume": 11101.61979, "trades": 254, "taker_buy_base": 13418.6, "taker_buy_quote": 3331.13307 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2488, "high": 0.251, "low": 0.2479, "close": 0.2509, "volume": 18201.8, "close_time": 1770883199999, "quote_volume": 4538.17131, "trades": 267, "taker_buy_base": 8677.7, "taker_buy_quote": 2165.42735 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.251, "high": 0.2517, "low": 0.2493, "close": 0.2502, "volume": 41931.7, "close_time": 1770886799999, "quote_volume": 10504.86555, "trades": 337, "taker_buy_base": 22947.2, "taker_buy_quote": 5750.76249 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2501, "high": 0.2553, "low": 0.2498, "close": 0.2547, "volume": 216447.4, "close_time": 1770890399999, "quote_volume": 54957.48733, "trades": 523, "taker_buy_base": 146463.2, "taker_buy_quote": 37184.04606 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.255, "high": 0.2598, "low": 0.254, "close": 0.2597, "volume": 88735.8, "close_time": 1770893999999, "quote_volume": 22704.17681, "trades": 312, "taker_buy_base": 52339.4, "taker_buy_quote": 13381.23544 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2597, "high": 0.2598, "low": 0.2568, "close": 0.2572, "volume": 51447.3, "close_time": 1770897599999, "quote_volume": 13278.91694, "trades": 422, "taker_buy_base": 15333.7, "taker_buy_quote": 3957.46236 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2573, "high": 0.2576, "low": 0.2536, "close": 0.2543, "volume": 43074.0, "close_time": 1770901199999, "quote_volume": 11000.53441, "trades": 331, "taker_buy_base": 12562.2, "taker_buy_quote": 3213.16942 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2544, "high": 0.2566, "low": 0.2523, "close": 0.2555, "volume": 247697.9, "close_time": 1770904799999, "quote_volume": 63103.0778, "trades": 752, "taker_buy_base": 184657.9, "taker_buy_quote": 47075.56285 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2526, "close": 0.2533, "volume": 193363.2, "close_time": 1770908399999, "quote_volume": 49021.04129, "trades": 722, "taker_buy_base": 55093.1, "taker_buy_quote": 14004.77396 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2533, "high": 0.2547, "low": 0.2492, "close": 0.2493, "volume": 89884.0, "close_time": 1770911999999, "quote_volume": 22613.79576, "trades": 417, "taker_buy_base": 29424.5, "taker_buy_quote": 7412.85267 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2494, "high": 0.2501, "low": 0.2429, "close": 0.2442, "volume": 113477.4, "close_time": 1770915599999, "quote_volume": 27835.09905, "trades": 754, "taker_buy_base": 49270.7, "taker_buy_quote": 12108.6292 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2443, "high": 0.2474, "low": 0.2436, "close": 0.245, "volume": 114725.4, "close_time": 1770919199999, "quote_volume": 28146.55766, "trades": 736, "taker_buy_base": 44336.4, "taker_buy_quote": 10883.23297 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2449, "high": 0.2473, "low": 0.2441, "close": 0.2466, "volume": 118927.8, "close_time": 1770922799999, "quote_volume": 29257.18143, "trades": 635, "taker_buy_base": 58803.2, "taker_buy_quote": 14461.14262 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2465, "high": 0.2521, "low": 0.2453, "close": 0.2479, "volume": 65768.5, "close_time": 1770926399999, "quote_volume": 16326.86192, "trades": 542, "taker_buy_base": 41354.1, "taker_buy_quote": 10274.00417 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.248, "high": 0.2486, "low": 0.2446, "close": 0.245, "volume": 38082.1, "close_time": 1770929999999, "quote_volume": 9380.7196, "trades": 406, "taker_buy_base": 16030.9, "taker_buy_quote": 3950.07366 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2449, "high": 0.247, "low": 0.2449, "close": 0.2465, "volume": 30886.2, "close_time": 1770933599999, "quote_volume": 7601.07997, "trades": 324, "taker_buy_base": 16047.7, "taker_buy_quote": 3948.65438 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2465, "high": 0.2503, "low": 0.2464, "close": 0.2503, "volume": 24468.1, "close_time": 1770937199999, "quote_volume": 6065.242, "trades": 237, "taker_buy_base": 11123.4, "taker_buy_quote": 2759.45242 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2503, "high": 0.252, "low": 0.2502, "close": 0.2511, "volume": 31358.6, "close_time": 1770940799999, "quote_volume": 7861.62296, "trades": 254, "taker_buy_base": 7982.2, "taker_buy_quote": 2003.65323 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2511, "high": 0.2522, "low": 0.2474, "close": 0.2481, "volume": 105318.9, "close_time": 1770944399999, "quote_volume": 26442.24003, "trades": 382, "taker_buy_base": 17793.4, "taker_buy_quote": 4451.29531 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.248, "high": 0.2492, "low": 0.2476, "close": 0.2479, "volume": 163145.3, "close_time": 1770947999999, "quote_volume": 40552.19721, "trades": 639, "taker_buy_base": 30720.1, "taker_buy_quote": 7637.75232 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.248, "high": 0.2495, "low": 0.2472, "close": 0.2491, "volume": 41734.3, "close_time": 1770951599999, "quote_volume": 10367.03393, "trades": 348, "taker_buy_base": 23501.6, "taker_buy_quote": 5839.94366 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.249, "high": 0.2503, "low": 0.2481, "close": 0.2487, "volume": 27713.5, "close_time": 1770955199999, "quote_volume": 6905.96874, "trades": 301, "taker_buy_base": 13445.3, "taker_buy_quote": 3349.31851 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2471, "close": 0.2472, "volume": 14441.4, "close_time": 1770958799999, "quote_volume": 3577.09548, "trades": 224, "taker_buy_base": 6743.8, "taker_buy_quote": 1670.25119 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2472, "high": 0.2481, "low": 0.2462, "close": 0.2464, "volume": 28297.1, "close_time": 1770962399999, "quote_volume": 6997.39953, "trades": 282, "taker_buy_base": 16053.1, "taker_buy_quote": 3970.19321 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2465, "high": 0.2487, "low": 0.2458, "close": 0.2486, "volume": 33781.4, "close_time": 1770965999999, "quote_volume": 8335.88482, "trades": 357, "taker_buy_base": 14730.9, "taker_buy_quote": 3634.03572 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2486, "high": 0.2503, "low": 0.2484, "close": 0.2488, "volume": 42444.8, "close_time": 1770969599999, "quote_volume": 10574.3344, "trades": 322, "taker_buy_base": 29488.7, "taker_buy_quote": 7347.62534 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2487, "high": 0.2531, "low": 0.2484, "close": 0.2526, "volume": 52883.5, "close_time": 1770973199999, "quote_volume": 13268.88002, "trades": 359, "taker_buy_base": 36158.4, "taker_buy_quote": 9068.51707 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2525, "high": 0.2542, "low": 0.252, "close": 0.2541, "volume": 76285.1, "close_time": 1770976799999, "quote_volume": 19361.30289, "trades": 333, "taker_buy_base": 16307.5, "taker_buy_quote": 4132.19644 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.254, "high": 0.2554, "low": 0.2536, "close": 0.2546, "volume": 61361.2, "close_time": 1770980399999, "quote_volume": 15622.02071, "trades": 394, "taker_buy_base": 44357.4, "taker_buy_quote": 11295.52446 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2546, "high": 0.2553, "low": 0.2525, "close": 0.2539, "volume": 24053.7, "close_time": 1770983999999, "quote_volume": 6108.63246, "trades": 289, "taker_buy_base": 11147.6, "taker_buy_quote": 2833.82082 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2539, "high": 0.2546, "low": 0.2521, "close": 0.2541, "volume": 22893.1, "close_time": 1770987599999, "quote_volume": 5804.6655, "trades": 247, "taker_buy_base": 12834.3, "taker_buy_quote": 3254.80057 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2541, "high": 0.2563, "low": 0.2533, "close": 0.2554, "volume": 67696.2, "close_time": 1770991199999, "quote_volume": 17229.39023, "trades": 387, "taker_buy_base": 43525.9, "taker_buy_quote": 11083.71496 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2554, "high": 0.2594, "low": 0.254, "close": 0.2574, "volume": 134975.6, "close_time": 1770994799999, "quote_volume": 34751.86986, "trades": 782, "taker_buy_base": 79749.7, "taker_buy_quote": 20542.67885 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2575, "high": 0.2646, "low": 0.2567, "close": 0.26, "volume": 256376.6, "close_time": 1770998399999, "quote_volume": 66626.56131, "trades": 699, "taker_buy_base": 117588.4, "taker_buy_quote": 30489.39677 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2601, "high": 0.2655, "low": 0.259, "close": 0.2635, "volume": 155454.7, "close_time": 1771001999999, "quote_volume": 40978.28682, "trades": 730, "taker_buy_base": 102390.6, "taker_buy_quote": 27000.50866 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2635, "high": 0.2645, "low": 0.2614, "close": 0.2633, "volume": 56572.0, "close_time": 1771005599999, "quote_volume": 14898.60915, "trades": 501, "taker_buy_base": 31744.2, "taker_buy_quote": 8366.63162 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2617, "close": 0.2631, "volume": 46676.7, "close_time": 1771009199999, "quote_volume": 12263.21762, "trades": 461, "taker_buy_base": 17814.3, "taker_buy_quote": 4684.32164 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2631, "high": 0.2642, "low": 0.2626, "close": 0.263, "volume": 47615.7, "close_time": 1771012799999, "quote_volume": 12534.86433, "trades": 397, "taker_buy_base": 24018.3, "taker_buy_quote": 6325.84098 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2628, "high": 0.2639, "low": 0.2622, "close": 0.2634, "volume": 55266.6, "close_time": 1771016399999, "quote_volume": 14543.94387, "trades": 402, "taker_buy_base": 34062.4, "taker_buy_quote": 8964.6151 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2634, "high": 0.2649, "low": 0.2632, "close": 0.2642, "volume": 49681.5, "close_time": 1771019999999, "quote_volume": 13117.72745, "trades": 324, "taker_buy_base": 35707.3, "taker_buy_quote": 9426.42703 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2642, "high": 0.2653, "low": 0.2631, "close": 0.2639, "volume": 24035.7, "close_time": 1771023599999, "quote_volume": 6347.72598, "trades": 270, "taker_buy_base": 10947.9, "taker_buy_quote": 2891.95533 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2637, "high": 0.264, "low": 0.2629, "close": 0.2632, "volume": 18478.5, "close_time": 1771027199999, "quote_volume": 4867.20206, "trades": 238, "taker_buy_base": 6624.1, "taker_buy_quote": 1745.76463 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2635, "high": 0.2691, "low": 0.2633, "close": 0.2682, "volume": 66022.5, "close_time": 1771030799999, "quote_volume": 17540.91299, "trades": 514, "taker_buy_base": 45745.2, "taker_buy_quote": 12161.50156 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.268, "high": 0.2737, "low": 0.268, "close": 0.2705, "volume": 178862.9, "close_time": 1771034399999, "quote_volume": 48541.06948, "trades": 774, "taker_buy_base": 121661.6, "taker_buy_quote": 33054.14946 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2703, "high": 0.2722, "low": 0.2693, "close": 0.272, "volume": 59884.6, "close_time": 1771037999999, "quote_volume": 16213.17015, "trades": 473, "taker_buy_base": 24249.9, "taker_buy_quote": 6568.29069 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.272, "high": 0.2727, "low": 0.2702, "close": 0.2724, "volume": 32497.5, "close_time": 1771041599999, "quote_volume": 8823.79306, "trades": 333, "taker_buy_base": 14752.2, "taker_buy_quote": 4004.04291 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2723, "high": 0.276, "low": 0.2715, "close": 0.2754, "volume": 193397.8, "close_time": 1771045199999, "quote_volume": 53005.16535, "trades": 872, "taker_buy_base": 139591.7, "taker_buy_quote": 38257.66157 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2708, "close": 0.2708, "volume": 79414.1, "close_time": 1771048799999, "quote_volume": 21737.17353, "trades": 527, "taker_buy_base": 41921.3, "taker_buy_quote": 11475.61682 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2706, "high": 0.2713, "low": 0.2694, "close": 0.2702, "volume": 44280.6, "close_time": 1771052399999, "quote_volume": 11978.40387, "trades": 417, "taker_buy_base": 10671.1, "taker_buy_quote": 2887.03074 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2703, "high": 0.2746, "low": 0.2703, "close": 0.2737, "volume": 77017.5, "close_time": 1771055999999, "quote_volume": 21006.25946, "trades": 563, "taker_buy_base": 35497.4, "taker_buy_quote": 9687.63522 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2737, "high": 0.2788, "low": 0.2737, "close": 0.2783, "volume": 156734.4, "close_time": 1771059599999, "quote_volume": 43343.84975, "trades": 671, "taker_buy_base": 72008.8, "taker_buy_quote": 19903.93819 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2774, "close": 0.2779, "volume": 192990.4, "close_time": 1771063199999, "quote_volume": 53840.80471, "trades": 753, "taker_buy_base": 113547.3, "taker_buy_quote": 31674.78132 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2779, "high": 0.2786, "low": 0.2754, "close": 0.2779, "volume": 139189.3, "close_time": 1771066799999, "quote_volume": 38467.5502, "trades": 537, "taker_buy_base": 31770.6, "taker_buy_quote": 8783.68836 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2781, "high": 0.2833, "low": 0.2779, "close": 0.283, "volume": 124052.2, "close_time": 1771070399999, "quote_volume": 34956.39742, "trades": 717, "taker_buy_base": 56133.0, "taker_buy_quote": 15817.6156 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2829, "high": 0.2834, "low": 0.2798, "close": 0.2813, "volume": 149498.0, "close_time": 1771073999999, "quote_volume": 42147.60749, "trades": 771, "taker_buy_base": 51268.3, "taker_buy_quote": 14453.67939 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2811, "high": 0.2818, "low": 0.2775, "close": 0.2787, "volume": 102804.4, "close_time": 1771077599999, "quote_volume": 28716.40085, "trades": 576, "taker_buy_base": 50973.7, "taker_buy_quote": 14245.13111 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2787, "high": 0.2824, "low": 0.2785, "close": 0.2819, "volume": 46304.1, "close_time": 1771081199999, "quote_volume": 12979.26116, "trades": 427, "taker_buy_base": 32601.8, "taker_buy_quote": 9139.16257 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2818, "high": 0.2854, "low": 0.281, "close": 0.2854, "volume": 108889.8, "close_time": 1771084799999, "quote_volume": 30752.31336, "trades": 550, "taker_buy_base": 64363.2, "taker_buy_quote": 18172.93106 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2855, "high": 0.2859, "low": 0.2804, "close": 0.2857, "volume": 204353.9, "close_time": 1771088399999, "quote_volume": 57865.37057, "trades": 689, "taker_buy_base": 77753.4, "taker_buy_quote": 22077.40698 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2859, "high": 0.2867, "low": 0.2839, "close": 0.2845, "volume": 131516.2, "close_time": 1771091999999, "quote_volume": 37543.08841, "trades": 546, "taker_buy_base": 79568.4, "taker_buy_quote": 22714.2201 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2846, "high": 0.2899, "low": 0.2846, "close": 0.2898, "volume": 206603.3, "close_time": 1771095599999, "quote_volume": 59526.63816, "trades": 567, "taker_buy_base": 133021.1, "taker_buy_quote": 38332.26214 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2898, "high": 0.2955, "low": 0.2896, "close": 0.2945, "volume": 175938.9, "close_time": 1771099199999, "quote_volume": 51510.47045, "trades": 741, "taker_buy_base": 109532.5, "taker_buy_quote": 32085.88808 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2946, "high": 0.2962, "low": 0.2924, "close": 0.2934, "volume": 106421.0, "close_time": 1771102799999, "quote_volume": 31264.93137, "trades": 614, "taker_buy_base": 45455.0, "taker_buy_quote": 13352.73817 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2934, "high": 0.2964, "low": 0.2905, "close": 0.2918, "volume": 155791.9, "close_time": 1771106399999, "quote_volume": 45646.45093, "trades": 784, "taker_buy_base": 54561.4, "taker_buy_quote": 16020.86448 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2918, "high": 0.2957, "low": 0.2914, "close": 0.2936, "volume": 120492.9, "close_time": 1771109999999, "quote_volume": 35405.62615, "trades": 541, "taker_buy_base": 79125.8, "taker_buy_quote": 23266.14488 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2934, "high": 0.2975, "low": 0.2932, "close": 0.2942, "volume": 136942.0, "close_time": 1771113599999, "quote_volume": 40399.07355, "trades": 618, "taker_buy_base": 45138.0, "taker_buy_quote": 13313.23839 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2951, "low": 0.2909, "close": 0.2937, "volume": 274582.4, "close_time": 1771117199999, "quote_volume": 80400.05209, "trades": 864, "taker_buy_base": 146688.4, "taker_buy_quote": 43039.71115 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2937, "high": 0.2975, "low": 0.2912, "close": 0.2934, "volume": 287652.7, "close_time": 1771120799999, "quote_volume": 84278.79862, "trades": 1193, "taker_buy_base": 204886.6, "taker_buy_quote": 60059.98762 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2933, "high": 0.2933, "low": 0.2868, "close": 0.2893, "volume": 95377.7, "close_time": 1771124399999, "quote_volume": 27686.38107, "trades": 586, "taker_buy_base": 31931.1, "taker_buy_quote": 9258.9877 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2893, "high": 0.2914, "low": 0.2857, "close": 0.291, "volume": 107393.9, "close_time": 1771127999999, "quote_volume": 30963.36137, "trades": 678, "taker_buy_base": 53806.8, "taker_buy_quote": 15491.76172 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2911, "high": 0.2965, "low": 0.2908, "close": 0.2928, "volume": 93307.8, "close_time": 1771131599999, "quote_volume": 27366.17252, "trades": 659, "taker_buy_base": 52590.3, "taker_buy_quote": 15421.96835 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2928, "high": 0.2943, "low": 0.2918, "close": 0.2923, "volume": 54549.0, "close_time": 1771135199999, "quote_volume": 15967.86823, "trades": 516, "taker_buy_base": 27793.7, "taker_buy_quote": 8139.81157 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2922, "high": 0.2932, "low": 0.2909, "close": 0.2911, "volume": 37660.1, "close_time": 1771138799999, "quote_volume": 10999.15381, "trades": 429, "taker_buy_base": 17643.1, "taker_buy_quote": 5155.76336 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.291, "high": 0.2942, "low": 0.2905, "close": 0.2918, "volume": 160818.9, "close_time": 1771142399999, "quote_volume": 46981.77257, "trades": 625, "taker_buy_base": 92066.7, "taker_buy_quote": 26957.81714 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2853, "close": 0.2878, "volume": 81040.0, "close_time": 1771145999999, "quote_volume": 23385.57366, "trades": 648, "taker_buy_base": 29649.5, "taker_buy_quote": 8558.25119 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2877, "high": 0.289, "low": 0.2869, "close": 0.2879, "volume": 40368.8, "close_time": 1771149599999, "quote_volume": 11621.483, "trades": 443, "taker_buy_base": 12087.6, "taker_buy_quote": 3482.12514 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2878, "high": 0.2878, "low": 0.2839, "close": 0.2863, "volume": 137042.9, "close_time": 1771153199999, "quote_volume": 39089.38639, "trades": 555, "taker_buy_base": 77611.6, "taker_buy_quote": 22150.87696 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2864, "high": 0.2874, "low": 0.2855, "close": 0.286, "volume": 53149.7, "close_time": 1771156799999, "quote_volume": 15225.62051, "trades": 383, "taker_buy_base": 29015.6, "taker_buy_quote": 8315.7769 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.286, "high": 0.2864, "low": 0.2772, "close": 0.2773, "volume": 124661.2, "close_time": 1771160399999, "quote_volume": 35206.24531, "trades": 685, "taker_buy_base": 35390.2, "taker_buy_quote": 10024.08081 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2775, "high": 0.2813, "low": 0.2758, "close": 0.2769, "volume": 173617.8, "close_time": 1771163999999, "quote_volume": 48384.28413, "trades": 792, "taker_buy_base": 78242.6, "taker_buy_quote": 21815.78683 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2768, "high": 0.2801, "low": 0.2767, "close": 0.2799, "volume": 160328.6, "close_time": 1771167599999, "quote_volume": 44641.12642, "trades": 629, "taker_buy_base": 51489.5, "taker_buy_quote": 14351.06559 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2798, "high": 0.2811, "low": 0.2791, "close": 0.2807, "volume": 29025.7, "close_time": 1771171199999, "quote_volume": 8128.00983, "trades": 355, "taker_buy_base": 18438.4, "taker_buy_quote": 5164.31716 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2777, "close": 0.2789, "volume": 55352.7, "close_time": 1771174799999, "quote_volume": 15445.16937, "trades": 505, "taker_buy_base": 22270.7, "taker_buy_quote": 6212.63491 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2789, "high": 0.2795, "low": 0.2718, "close": 0.2743, "volume": 155422.3, "close_time": 1771178399999, "quote_volume": 42850.7766, "trades": 666, "taker_buy_base": 55207.2, "taker_buy_quote": 15238.44929 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2737, "high": 0.2749, "low": 0.2708, "close": 0.2718, "volume": 61252.3, "close_time": 1771181999999, "quote_volume": 16719.87215, "trades": 227, "taker_buy_base": 33274.9, "taker_buy_quote": 9082.14363 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2718, "high": 0.2737, "low": 0.2698, "close": 0.2716, "volume": 74607.4, "close_time": 1771185599999, "quote_volume": 20253.05978, "trades": 609, "taker_buy_base": 35905.0, "taker_buy_quote": 9753.14377 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2715, "high": 0.2734, "low": 0.2705, "close": 0.2728, "volume": 49008.5, "close_time": 1771189199999, "quote_volume": 13341.22933, "trades": 411, "taker_buy_base": 31509.5, "taker_buy_quote": 8583.27837 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2728, "high": 0.2753, "low": 0.2728, "close": 0.2747, "volume": 46106.7, "close_time": 1771192799999, "quote_volume": 12645.99336, "trades": 390, "taker_buy_base": 32252.0, "taker_buy_quote": 8846.54332 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2746, "high": 0.2767, "low": 0.2738, "close": 0.2761, "volume": 31485.5, "close_time": 1771196399999, "quote_volume": 8653.62873, "trades": 398, "taker_buy_base": 18570.3, "taker_buy_quote": 5104.9583 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2723, "close": 0.2755, "volume": 43506.9, "close_time": 1771199999999, "quote_volume": 11909.66413, "trades": 378, "taker_buy_base": 18177.0, "taker_buy_quote": 4980.3385 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2754, "high": 0.2778, "low": 0.2748, "close": 0.2761, "volume": 99913.2, "close_time": 1771203599999, "quote_volume": 27583.74128, "trades": 590, "taker_buy_base": 51795.7, "taker_buy_quote": 14300.42539 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.276, "high": 0.2777, "low": 0.2741, "close": 0.2762, "volume": 112456.5, "close_time": 1771207199999, "quote_volume": 31024.78732, "trades": 604, "taker_buy_base": 37208.5, "taker_buy_quote": 10254.98468 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2761, "high": 0.2774, "low": 0.2739, "close": 0.2745, "volume": 37782.4, "close_time": 1771210799999, "quote_volume": 10405.43333, "trades": 384, "taker_buy_base": 22379.8, "taker_buy_quote": 6166.1076 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2745, "high": 0.2753, "low": 0.2736, "close": 0.2752, "volume": 21996.4, "close_time": 1771214399999, "quote_volume": 6033.9625, "trades": 271, "taker_buy_base": 11174.1, "taker_buy_quote": 3066.09455 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2752, "high": 0.278, "low": 0.2751, "close": 0.2779, "volume": 16727.0, "close_time": 1771217999999, "quote_volume": 4624.39694, "trades": 234, "taker_buy_base": 8697.9, "taker_buy_quote": 2405.89619 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2779, "high": 0.2783, "low": 0.2726, "close": 0.2736, "volume": 45969.7, "close_time": 1771221599999, "quote_volume": 12623.85033, "trades": 553, "taker_buy_base": 14416.9, "taker_buy_quote": 3962.67721 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2735, "high": 0.2768, "low": 0.2731, "close": 0.2768, "volume": 26018.4, "close_time": 1771225199999, "quote_volume": 7148.76375, "trades": 445, "taker_buy_base": 15752.9, "taker_buy_quote": 4330.79131 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2745, "close": 0.2747, "volume": 93121.5, "close_time": 1771228799999, "quote_volume": 25690.64814, "trades": 596, "taker_buy_base": 30404.4, "taker_buy_quote": 8375.57596 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2746, "high": 0.2762, "low": 0.2745, "close": 0.275, "volume": 17668.5, "close_time": 1771232399999, "quote_volume": 4862.01025, "trades": 232, "taker_buy_base": 11640.9, "taker_buy_quote": 3203.16971 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2749, "high": 0.2793, "low": 0.2748, "close": 0.2781, "volume": 170662.6, "close_time": 1771235999999, "quote_volume": 47381.60324, "trades": 706, "taker_buy_base": 110671.8, "taker_buy_quote": 30780.90486 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.278, "high": 0.2782, "low": 0.276, "close": 0.2763, "volume": 21016.7, "close_time": 1771239599999, "quote_volume": 5817.1114, "trades": 306, "taker_buy_base": 6094.7, "taker_buy_quote": 1687.06509 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2763, "high": 0.277, "low": 0.2719, "close": 0.2753, "volume": 77903.1, "close_time": 1771243199999, "quote_volume": 21314.24698, "trades": 406, "taker_buy_base": 45541.4, "taker_buy_quote": 12450.41681 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2753, "high": 0.2813, "low": 0.2749, "close": 0.2809, "volume": 43935.7, "close_time": 1771246799999, "quote_volume": 12219.25808, "trades": 447, "taker_buy_base": 21193.5, "taker_buy_quote": 5900.05824 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2808, "high": 0.2824, "low": 0.2722, "close": 0.2729, "volume": 365050.4, "close_time": 1771250399999, "quote_volume": 100559.71496, "trades": 1051, "taker_buy_base": 303846.0, "taker_buy_quote": 83693.60594 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2728, "high": 0.2768, "low": 0.2721, "close": 0.2752, "volume": 110158.8, "close_time": 1771253999999, "quote_volume": 30179.33497, "trades": 628, "taker_buy_base": 36403.2, "taker_buy_quote": 9993.98369 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2752, "high": 0.2771, "low": 0.2686, "close": 0.2705, "volume": 99119.8, "close_time": 1771257599999, "quote_volume": 26906.47471, "trades": 766, "taker_buy_base": 37278.1, "taker_buy_quote": 10112.08902 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2704, "high": 0.2741, "low": 0.2702, "close": 0.2735, "volume": 74926.2, "close_time": 1771261199999, "quote_volume": 20425.64305, "trades": 588, "taker_buy_base": 31941.1, "taker_buy_quote": 8704.48114 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2733, "high": 0.2746, "low": 0.272, "close": 0.2734, "volume": 43240.5, "close_time": 1771264799999, "quote_volume": 11820.51239, "trades": 391, "taker_buy_base": 19425.2, "taker_buy_quote": 5309.93878 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2736, "high": 0.2748, "low": 0.2728, "close": 0.273, "volume": 36195.5, "close_time": 1771268399999, "quote_volume": 9908.22962, "trades": 324, "taker_buy_base": 14849.7, "taker_buy_quote": 4069.18219 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2731, "high": 0.2754, "low": 0.2731, "close": 0.2742, "volume": 18015.3, "close_time": 1771271999999, "quote_volume": 4941.81362, "trades": 218, "taker_buy_base": 9713.1, "taker_buy_quote": 2664.49368 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2743, "high": 0.2767, "low": 0.2734, "close": 0.2761, "volume": 23863.9, "close_time": 1771275599999, "quote_volume": 6561.26879, "trades": 346, "taker_buy_base": 14014.9, "taker_buy_quote": 3854.74261 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2761, "high": 0.2787, "low": 0.2751, "close": 0.2784, "volume": 25688.6, "close_time": 1771279199999, "quote_volume": 7104.75859, "trades": 338, "taker_buy_base": 12225.2, "taker_buy_quote": 3384.18352 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2784, "high": 0.2789, "low": 0.2767, "close": 0.2777, "volume": 26415.7, "close_time": 1771282799999, "quote_volume": 7341.91548, "trades": 229, "taker_buy_base": 11373.8, "taker_buy_quote": 3163.16545 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2773, "high": 0.2785, "low": 0.2773, "close": 0.2783, "volume": 19959.4, "close_time": 1771286399999, "quote_volume": 5547.96875, "trades": 241, "taker_buy_base": 9007.6, "taker_buy_quote": 2504.29301 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2784, "high": 0.2784, "low": 0.276, "close": 0.2762, "volume": 40229.6, "close_time": 1771289999999, "quote_volume": 11127.20107, "trades": 336, "taker_buy_base": 10439.3, "taker_buy_quote": 2892.11694 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2763, "high": 0.2778, "low": 0.2761, "close": 0.2764, "volume": 65702.5, "close_time": 1771293599999, "quote_volume": 18172.94976, "trades": 375, "taker_buy_base": 17807.3, "taker_buy_quote": 4932.35585 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2763, "high": 0.2787, "low": 0.2745, "close": 0.2779, "volume": 78030.1, "close_time": 1771297199999, "quote_volume": 21679.68754, "trades": 371, "taker_buy_base": 16480.4, "taker_buy_quote": 4565.33129 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2765, "close": 0.2768, "volume": 20962.4, "close_time": 1771300799999, "quote_volume": 5811.33866, "trades": 214, "taker_buy_base": 13193.3, "taker_buy_quote": 3659.16487 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2767, "high": 0.2786, "low": 0.2761, "close": 0.2772, "volume": 14236.7, "close_time": 1771304399999, "quote_volume": 3944.34624, "trades": 223, "taker_buy_base": 5829.9, "taker_buy_quote": 1616.46139 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2773, "high": 0.2774, "low": 0.2738, "close": 0.2757, "volume": 26589.8, "close_time": 1771307999999, "quote_volume": 7316.6232, "trades": 295, "taker_buy_base": 7257.0, "taker_buy_quote": 2000.41262 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2758, "high": 0.2772, "low": 0.2758, "close": 0.2771, "volume": 12148.8, "close_time": 1771311599999, "quote_volume": 3359.67957, "trades": 173, "taker_buy_base": 7884.6, "taker_buy_quote": 2180.74383 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2759, "close": 0.2762, "volume": 20963.0, "close_time": 1771315199999, "quote_volume": 5796.08614, "trades": 216, "taker_buy_base": 12734.1, "taker_buy_quote": 3520.15628 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2762, "high": 0.2771, "low": 0.2746, "close": 0.2749, "volume": 30776.6, "close_time": 1771318799999, "quote_volume": 8490.5895, "trades": 244, "taker_buy_base": 20557.1, "taker_buy_quote": 5675.60027 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2748, "high": 0.2754, "low": 0.2736, "close": 0.275, "volume": 32697.0, "close_time": 1771322399999, "quote_volume": 8977.1773, "trades": 236, "taker_buy_base": 9337.9, "taker_buy_quote": 2562.88284 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2748, "high": 0.2752, "low": 0.2725, "close": 0.2736, "volume": 53460.7, "close_time": 1771325999999, "quote_volume": 14601.81507, "trades": 272, "taker_buy_base": 38425.7, "taker_buy_quote": 10493.96844 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2737, "high": 0.2748, "low": 0.2728, "close": 0.2741, "volume": 74448.3, "close_time": 1771329599999, "quote_volume": 20424.64245, "trades": 326, "taker_buy_base": 58781.8, "taker_buy_quote": 16135.79414 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.274, "high": 0.2762, "low": 0.2739, "close": 0.2742, "volume": 48396.2, "close_time": 1771333199999, "quote_volume": 13316.99535, "trades": 317, "taker_buy_base": 34666.5, "taker_buy_quote": 9544.8045 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2743, "high": 0.2774, "low": 0.2736, "close": 0.2761, "volume": 50626.4, "close_time": 1771336799999, "quote_volume": 13955.8118, "trades": 388, "taker_buy_base": 35718.9, "taker_buy_quote": 9847.94386 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.276, "high": 0.278, "low": 0.2702, "close": 0.271, "volume": 70641.5, "close_time": 1771340399999, "quote_volume": 19376.27082, "trades": 398, "taker_buy_base": 29812.0, "taker_buy_quote": 8204.28548 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2709, "high": 0.2744, "low": 0.2699, "close": 0.2744, "volume": 115349.3, "close_time": 1771343999999, "quote_volume": 31392.31011, "trades": 400, "taker_buy_base": 67426.2, "taker_buy_quote": 18362.28994 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2744, "high": 0.2804, "low": 0.2739, "close": 0.2767, "volume": 172206.1, "close_time": 1771347599999, "quote_volume": 47804.18897, "trades": 482, "taker_buy_base": 96258.3, "taker_buy_quote": 26693.63389 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2764, "high": 0.2764, "low": 0.2718, "close": 0.2735, "volume": 56634.2, "close_time": 1771351199999, "quote_volume": 15530.1233, "trades": 505, "taker_buy_base": 20504.6, "taker_buy_quote": 5614.62858 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2734, "high": 0.2786, "low": 0.2721, "close": 0.2769, "volume": 74288.4, "close_time": 1771354799999, "quote_volume": 20486.79989, "trades": 597, "taker_buy_base": 35347.8, "taker_buy_quote": 9738.78015 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.277, "high": 0.2776, "low": 0.2747, "close": 0.275, "volume": 53906.2, "close_time": 1771358399999, "quote_volume": 14874.79214, "trades": 415, "taker_buy_base": 27872.4, "taker_buy_quote": 7690.07396 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2749, "high": 0.2755, "low": 0.2735, "close": 0.2749, "volume": 40673.8, "close_time": 1771361999999, "quote_volume": 11161.43253, "trades": 311, "taker_buy_base": 16798.8, "taker_buy_quote": 4618.30996 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.275, "high": 0.2763, "low": 0.2741, "close": 0.2751, "volume": 22421.4, "close_time": 1771365599999, "quote_volume": 6163.04596, "trades": 237, "taker_buy_base": 13572.4, "taker_buy_quote": 3730.75287 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2753, "high": 0.2754, "low": 0.2739, "close": 0.2743, "volume": 324994.1, "close_time": 1771369199999, "quote_volume": 89265.10932, "trades": 455, "taker_buy_base": 149021.7, "taker_buy_quote": 40974.58616 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2741, "high": 0.275, "low": 0.2733, "close": 0.2745, "volume": 29971.8, "close_time": 1771372799999, "quote_volume": 8223.5207, "trades": 225, "taker_buy_base": 11850.3, "taker_buy_quote": 3250.83936 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2729, "close": 0.273, "volume": 30444.1, "close_time": 1771376399999, "quote_volume": 8341.6944, "trades": 293, "taker_buy_base": 9518.5, "taker_buy_quote": 2612.13162 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.273, "high": 0.2739, "low": 0.2717, "close": 0.2726, "volume": 43370.5, "close_time": 1771379999999, "quote_volume": 11831.74481, "trades": 297, "taker_buy_base": 16785.0, "taker_buy_quote": 4580.00029 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2727, "high": 0.2749, "low": 0.2727, "close": 0.2744, "volume": 16172.4, "close_time": 1771383599999, "quote_volume": 4434.16153, "trades": 204, "taker_buy_base": 9512.5, "taker_buy_quote": 2608.2225 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2743, "high": 0.276, "low": 0.274, "close": 0.2757, "volume": 27967.3, "close_time": 1771387199999, "quote_volume": 7695.1623, "trades": 219, "taker_buy_base": 6417.6, "taker_buy_quote": 1766.52284 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2756, "high": 0.2762, "low": 0.2749, "close": 0.2757, "volume": 15710.4, "close_time": 1771390799999, "quote_volume": 4327.34051, "trades": 183, "taker_buy_base": 5985.6, "taker_buy_quote": 1649.25152 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2758, "high": 0.2766, "low": 0.2749, "close": 0.2755, "volume": 80701.6, "close_time": 1771394399999, "quote_volume": 22278.83811, "trades": 351, "taker_buy_base": 34865.1, "taker_buy_quote": 9626.59739 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2755, "high": 0.2766, "low": 0.2752, "close": 0.2753, "volume": 27447.1, "close_time": 1771397999999, "quote_volume": 7576.46578, "trades": 218, "taker_buy_base": 15146.0, "taker_buy_quote": 4181.8688 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2753, "high": 0.2791, "low": 0.2752, "close": 0.2781, "volume": 69030.0, "close_time": 1771401599999, "quote_volume": 19192.06532, "trades": 285, "taker_buy_base": 31321.3, "taker_buy_quote": 8697.88636 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2781, "high": 0.2794, "low": 0.2772, "close": 0.2777, "volume": 56869.4, "close_time": 1771405199999, "quote_volume": 15802.50737, "trades": 405, "taker_buy_base": 23977.3, "taker_buy_quote": 6667.76112 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2778, "high": 0.2784, "low": 0.2776, "close": 0.2781, "volume": 19505.5, "close_time": 1771408799999, "quote_volume": 5421.78351, "trades": 216, "taker_buy_base": 7150.0, "taker_buy_quote": 1988.22968 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2749, "close": 0.2752, "volume": 30972.4, "close_time": 1771412399999, "quote_volume": 8553.60374, "trades": 278, "taker_buy_base": 8374.9, "taker_buy_quote": 2319.68762 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2752, "high": 0.2754, "low": 0.2713, "close": 0.2718, "volume": 81700.9, "close_time": 1771415999999, "quote_volume": 22310.11944, "trades": 362, "taker_buy_base": 47114.9, "taker_buy_quote": 12858.31501 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2718, "high": 0.2739, "low": 0.271, "close": 0.2729, "volume": 34186.9, "close_time": 1771419599999, "quote_volume": 9318.44212, "trades": 347, "taker_buy_base": 16005.8, "taker_buy_quote": 4363.9523 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.273, "high": 0.2732, "low": 0.27, "close": 0.2711, "volume": 49375.4, "close_time": 1771423199999, "quote_volume": 13405.80684, "trades": 401, "taker_buy_base": 26144.8, "taker_buy_quote": 7104.81742 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2712, "high": 0.2727, "low": 0.2693, "close": 0.2721, "volume": 65368.9, "close_time": 1771426799999, "quote_volume": 17714.91949, "trades": 527, "taker_buy_base": 31256.1, "taker_buy_quote": 8466.09553 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2721, "high": 0.2778, "low": 0.2721, "close": 0.2743, "volume": 96600.1, "close_time": 1771430399999, "quote_volume": 26518.39092, "trades": 553, "taker_buy_base": 46340.6, "taker_buy_quote": 12722.4433 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2742, "high": 0.2743, "low": 0.2704, "close": 0.271, "volume": 59463.8, "close_time": 1771433999999, "quote_volume": 16163.18435, "trades": 442, "taker_buy_base": 18925.8, "taker_buy_quote": 5147.01507 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.271, "high": 0.2738, "low": 0.2703, "close": 0.2706, "volume": 45316.1, "close_time": 1771437599999, "quote_volume": 12338.96618, "trades": 357, "taker_buy_base": 21484.3, "taker_buy_quote": 5850.85237 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2667, "close": 0.2669, "volume": 141660.2, "close_time": 1771441199999, "quote_volume": 38015.8502, "trades": 687, "taker_buy_base": 64374.8, "taker_buy_quote": 17287.07378 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2667, "high": 0.2683, "low": 0.2635, "close": 0.2652, "volume": 117376.3, "close_time": 1771444799999, "quote_volume": 31178.23831, "trades": 492, "taker_buy_base": 43707.1, "taker_buy_quote": 11610.37446 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2651, "high": 0.2697, "low": 0.2647, "close": 0.2651, "volume": 245032.4, "close_time": 1771448399999, "quote_volume": 65371.35301, "trades": 633, "taker_buy_base": 163422.8, "taker_buy_quote": 43684.21004 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2658, "high": 0.2662, "low": 0.2643, "close": 0.2648, "volume": 107570.8, "close_time": 1771451999999, "quote_volume": 28516.70287, "trades": 282, "taker_buy_base": 36577.7, "taker_buy_quote": 9705.01138 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2648, "high": 0.265, "low": 0.2629, "close": 0.2638, "volume": 19420.0, "close_time": 1771455599999, "quote_volume": 5126.8571, "trades": 172, "taker_buy_base": 4977.8, "taker_buy_quote": 1314.35652 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2638, "high": 0.2649, "low": 0.2633, "close": 0.2647, "volume": 55720.5, "close_time": 1771459199999, "quote_volume": 14715.74582, "trades": 260, "taker_buy_base": 12837.2, "taker_buy_quote": 3391.08982 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2648, "high": 0.2652, "low": 0.2631, "close": 0.2633, "volume": 27525.8, "close_time": 1771462799999, "quote_volume": 7267.00146, "trades": 252, "taker_buy_base": 15344.9, "taker_buy_quote": 4048.11619 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2632, "high": 0.2677, "low": 0.2631, "close": 0.2675, "volume": 102764.8, "close_time": 1771466399999, "quote_volume": 27309.37296, "trades": 400, "taker_buy_base": 86484.3, "taker_buy_quote": 22992.29736 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2676, "high": 0.268, "low": 0.2667, "close": 0.2679, "volume": 119654.4, "close_time": 1771469999999, "quote_volume": 31959.85341, "trades": 315, "taker_buy_base": 19235.1, "taker_buy_quote": 5141.0562 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2669, "close": 0.2678, "volume": 17701.6, "close_time": 1771473599999, "quote_volume": 4734.89639, "trades": 200, "taker_buy_base": 7323.8, "taker_buy_quote": 1959.12681 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2678, "high": 0.2687, "low": 0.2674, "close": 0.2676, "volume": 84425.9, "close_time": 1771477199999, "quote_volume": 22629.13564, "trades": 221, "taker_buy_base": 67488.7, "taker_buy_quote": 18094.17618 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2649, "close": 0.2657, "volume": 77397.1, "close_time": 1771480799999, "quote_volume": 20633.07953, "trades": 294, "taker_buy_base": 59639.3, "taker_buy_quote": 15903.94065 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2656, "high": 0.2675, "low": 0.2655, "close": 0.2671, "volume": 34255.7, "close_time": 1771484399999, "quote_volume": 9127.46525, "trades": 267, "taker_buy_base": 17726.3, "taker_buy_quote": 4723.98332 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2672, "high": 0.2677, "low": 0.2664, "close": 0.2673, "volume": 130163.3, "close_time": 1771487999999, "quote_volume": 34743.07767, "trades": 491, "taker_buy_base": 77341.8, "taker_buy_quote": 20644.8786 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2673, "high": 0.2673, "low": 0.262, "close": 0.2627, "volume": 96469.1, "close_time": 1771491599999, "quote_volume": 25429.09203, "trades": 478, "taker_buy_base": 51255.5, "taker_buy_quote": 13502.94485 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2627, "high": 0.2645, "low": 0.2622, "close": 0.2628, "volume": 74029.5, "close_time": 1771495199999, "quote_volume": 19470.54625, "trades": 335, "taker_buy_base": 51756.4, "taker_buy_quote": 13612.65923 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2628, "high": 0.263, "low": 0.2609, "close": 0.2621, "volume": 209590.2, "close_time": 1771498799999, "quote_volume": 54923.06024, "trades": 448, "taker_buy_base": 22500.1, "taker_buy_quote": 5902.68844 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2621, "high": 0.2625, "low": 0.2605, "close": 0.2606, "volume": 67626.6, "close_time": 1771502399999, "quote_volume": 17655.40229, "trades": 339, "taker_buy_base": 12170.1, "taker_buy_quote": 3184.23781 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2607, "high": 0.2608, "low": 0.259, "close": 0.2593, "volume": 180414.9, "close_time": 1771505999999, "quote_volume": 46979.98207, "trades": 442, "taker_buy_base": 54222.6, "taker_buy_quote": 14107.98699 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2592, "high": 0.2593, "low": 0.2557, "close": 0.257, "volume": 162528.5, "close_time": 1771509599999, "quote_volume": 41709.86909, "trades": 519, "taker_buy_base": 31718.6, "taker_buy_quote": 8152.84095 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2571, "high": 0.2602, "low": 0.2563, "close": 0.2587, "volume": 281336.1, "close_time": 1771513199999, "quote_volume": 72494.46956, "trades": 756, "taker_buy_base": 194466.9, "taker_buy_quote": 50093.38427 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2587, "high": 0.2601, "low": 0.2558, "close": 0.2575, "volume": 119273.2, "close_time": 1771516799999, "quote_volume": 30676.93488, "trades": 613, "taker_buy_base": 46245.6, "taker_buy_quote": 11908.55977 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2541, "close": 0.2576, "volume": 231023.9, "close_time": 1771520399999, "quote_volume": 59310.63769, "trades": 620, "taker_buy_base": 72622.2, "taker_buy_quote": 18653.57866 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2575, "high": 0.2609, "low": 0.2563, "close": 0.2574, "volume": 63136.0, "close_time": 1771523999999, "quote_volume": 16316.97556, "trades": 452, "taker_buy_base": 29323.4, "taker_buy_quote": 7571.53435 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2573, "high": 0.261, "low": 0.257, "close": 0.2608, "volume": 58378.6, "close_time": 1771527599999, "quote_volume": 15108.16312, "trades": 401, "taker_buy_base": 35709.7, "taker_buy_quote": 9250.08675 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2608, "high": 0.2609, "low": 0.258, "close": 0.2603, "volume": 209062.3, "close_time": 1771531199999, "quote_volume": 54125.34222, "trades": 406, "taker_buy_base": 192534.1, "taker_buy_quote": 49832.27961 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2603, "high": 0.261, "low": 0.2593, "close": 0.2606, "volume": 121105.9, "close_time": 1771534799999, "quote_volume": 31517.56165, "trades": 452, "taker_buy_base": 60282.0, "taker_buy_quote": 15697.85225 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2607, "high": 0.2611, "low": 0.2595, "close": 0.2597, "volume": 71210.8, "close_time": 1771538399999, "quote_volume": 18562.27598, "trades": 213, "taker_buy_base": 12574.9, "taker_buy_quote": 3277.55467 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2597, "high": 0.2602, "low": 0.2589, "close": 0.2601, "volume": 35117.2, "close_time": 1771541999999, "quote_volume": 9114.77988, "trades": 174, "taker_buy_base": 22248.2, "taker_buy_quote": 5774.70941 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2603, "high": 0.262, "low": 0.2603, "close": 0.2618, "volume": 37044.4, "close_time": 1771545599999, "quote_volume": 9685.53271, "trades": 192, "taker_buy_base": 11181.2, "taker_buy_quote": 2924.30357 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2617, "high": 0.2647, "low": 0.2613, "close": 0.2637, "volume": 140453.4, "close_time": 1771549199999, "quote_volume": 37059.10877, "trades": 422, "taker_buy_base": 88173.2, "taker_buy_quote": 23298.0439 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2636, "high": 0.2641, "low": 0.2628, "close": 0.2637, "volume": 112373.7, "close_time": 1771552799999, "quote_volume": 29620.91053, "trades": 455, "taker_buy_base": 79785.9, "taker_buy_quote": 21038.24211 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2637, "high": 0.2644, "low": 0.2622, "close": 0.2622, "volume": 28198.8, "close_time": 1771556399999, "quote_volume": 7426.58285, "trades": 234, "taker_buy_base": 5829.5, "taker_buy_quote": 1535.9407 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2619, "close": 0.2625, "volume": 19797.8, "close_time": 1771559999999, "quote_volume": 5200.51088, "trades": 219, "taker_buy_base": 4698.4, "taker_buy_quote": 1234.96567 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2599, "close": 0.2606, "volume": 36321.3, "close_time": 1771563599999, "quote_volume": 9483.94105, "trades": 192, "taker_buy_base": 10936.0, "taker_buy_quote": 2854.65579 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2607, "high": 0.2645, "low": 0.2598, "close": 0.2629, "volume": 57149.0, "close_time": 1771567199999, "quote_volume": 15020.36433, "trades": 342, "taker_buy_base": 35408.5, "taker_buy_quote": 9308.84886 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2631, "high": 0.264, "low": 0.2619, "close": 0.2638, "volume": 37983.0, "close_time": 1771570799999, "quote_volume": 9998.67881, "trades": 270, "taker_buy_base": 25495.4, "taker_buy_quote": 6716.76747 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2639, "high": 0.2639, "low": 0.2625, "close": 0.2628, "volume": 24179.3, "close_time": 1771574399999, "quote_volume": 6363.51085, "trades": 215, "taker_buy_base": 10901.6, "taker_buy_quote": 2869.47669 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2623, "close": 0.2628, "volume": 30329.6, "close_time": 1771577999999, "quote_volume": 7966.22012, "trades": 226, "taker_buy_base": 9722.5, "taker_buy_quote": 2554.32962 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2628, "high": 0.2653, "low": 0.2628, "close": 0.265, "volume": 30747.4, "close_time": 1771581599999, "quote_volume": 8140.90949, "trades": 250, "taker_buy_base": 21524.9, "taker_buy_quote": 5700.382 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2649, "high": 0.2672, "low": 0.2649, "close": 0.2652, "volume": 42674.1, "close_time": 1771585199999, "quote_volume": 11353.42442, "trades": 309, "taker_buy_base": 22070.7, "taker_buy_quote": 5873.87231 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2622, "close": 0.263, "volume": 65372.8, "close_time": 1771588799999, "quote_volume": 17237.30031, "trades": 344, "taker_buy_base": 18527.4, "taker_buy_quote": 4891.89725 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2631, "high": 0.2644, "low": 0.2619, "close": 0.263, "volume": 49799.1, "close_time": 1771592399999, "quote_volume": 13106.1825, "trades": 306, "taker_buy_base": 30515.0, "taker_buy_quote": 8038.90818 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2631, "high": 0.2631, "low": 0.2563, "close": 0.2585, "volume": 180928.0, "close_time": 1771595999999, "quote_volume": 46975.46955, "trades": 436, "taker_buy_base": 97858.7, "taker_buy_quote": 25475.44604 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2584, "high": 0.2626, "low": 0.2579, "close": 0.2611, "volume": 85088.0, "close_time": 1771599599999, "quote_volume": 22152.9134, "trades": 500, "taker_buy_base": 53789.6, "taker_buy_quote": 14003.60415 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2616, "high": 0.2699, "low": 0.2616, "close": 0.2699, "volume": 275035.9, "close_time": 1771603199999, "quote_volume": 73120.33703, "trades": 899, "taker_buy_base": 155714.6, "taker_buy_quote": 41375.237 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.27, "high": 0.2722, "low": 0.2666, "close": 0.2703, "volume": 150829.3, "close_time": 1771606799999, "quote_volume": 40694.34539, "trades": 412, "taker_buy_base": 50947.3, "taker_buy_quote": 13782.31905 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2628, "close": 0.2696, "volume": 234325.8, "close_time": 1771610399999, "quote_volume": 62428.90725, "trades": 451, "taker_buy_base": 92406.5, "taker_buy_quote": 24620.6693 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2695, "high": 0.27, "low": 0.2668, "close": 0.2689, "volume": 144414.3, "close_time": 1771613999999, "quote_volume": 38798.37492, "trades": 238, "taker_buy_base": 68718.1, "taker_buy_quote": 18481.67483 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.267, "high": 0.2685, "low": 0.2664, "close": 0.267, "volume": 39821.3, "close_time": 1771617599999, "quote_volume": 10638.65616, "trades": 155, "taker_buy_base": 12499.9, "taker_buy_quote": 3339.82384 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.267, "high": 0.2682, "low": 0.2652, "close": 0.2665, "volume": 40512.3, "close_time": 1771621199999, "quote_volume": 10816.91755, "trades": 202, "taker_buy_base": 12810.5, "taker_buy_quote": 3421.53267 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2669, "high": 0.2676, "low": 0.2664, "close": 0.2674, "volume": 12792.4, "close_time": 1771624799999, "quote_volume": 3416.33938, "trades": 132, "taker_buy_base": 9150.8, "taker_buy_quote": 2444.20363 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2674, "high": 0.2682, "low": 0.2662, "close": 0.2679, "volume": 23637.3, "close_time": 1771628399999, "quote_volume": 6317.249, "trades": 99, "taker_buy_base": 13259.7, "taker_buy_quote": 3543.74091 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2668, "close": 0.2674, "volume": 72299.2, "close_time": 1771631999999, "quote_volume": 19350.00563, "trades": 92, "taker_buy_base": 37304.5, "taker_buy_quote": 9992.48585 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2657, "close": 0.266, "volume": 35603.1, "close_time": 1771635599999, "quote_volume": 9477.52639, "trades": 114, "taker_buy_base": 13659.1, "taker_buy_quote": 3640.65119 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2661, "high": 0.2682, "low": 0.2661, "close": 0.2681, "volume": 81091.7, "close_time": 1771639199999, "quote_volume": 21654.05784, "trades": 141, "taker_buy_base": 43261.5, "taker_buy_quote": 11558.30131 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2681, "high": 0.2692, "low": 0.2675, "close": 0.2691, "volume": 42898.0, "close_time": 1771642799999, "quote_volume": 11504.70897, "trades": 129, "taker_buy_base": 39422.4, "taker_buy_quote": 10571.33394 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.269, "high": 0.269, "low": 0.2667, "close": 0.2677, "volume": 46376.4, "close_time": 1771646399999, "quote_volume": 12411.25232, "trades": 241, "taker_buy_base": 11525.6, "taker_buy_quote": 3087.16333 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2666, "close": 0.2676, "volume": 47749.5, "close_time": 1771649999999, "quote_volume": 12749.40561, "trades": 195, "taker_buy_base": 17271.5, "taker_buy_quote": 4613.58361 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2676, "high": 0.269, "low": 0.2676, "close": 0.268, "volume": 17530.1, "close_time": 1771653599999, "quote_volume": 4705.40634, "trades": 159, "taker_buy_base": 5562.3, "taker_buy_quote": 1493.04145 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.268, "high": 0.2683, "low": 0.2668, "close": 0.2672, "volume": 17476.9, "close_time": 1771657199999, "quote_volume": 4678.57171, "trades": 175, "taker_buy_base": 7090.4, "taker_buy_quote": 1898.87129 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2672, "high": 0.2684, "low": 0.2664, "close": 0.2679, "volume": 14526.5, "close_time": 1771660799999, "quote_volume": 3889.2156, "trades": 158, "taker_buy_base": 10853.3, "taker_buy_quote": 2907.00354 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2679, "high": 0.2707, "low": 0.2676, "close": 0.2705, "volume": 173736.4, "close_time": 1771664399999, "quote_volume": 46743.52147, "trades": 276, "taker_buy_base": 75482.1, "taker_buy_quote": 20296.40027 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2707, "high": 0.2733, "low": 0.2703, "close": 0.271, "volume": 162612.1, "close_time": 1771667999999, "quote_volume": 44193.31224, "trades": 365, "taker_buy_base": 137424.1, "taker_buy_quote": 37345.28031 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2712, "high": 0.2726, "low": 0.2708, "close": 0.2711, "volume": 22432.3, "close_time": 1771671599999, "quote_volume": 6095.80295, "trades": 209, "taker_buy_base": 8319.8, "taker_buy_quote": 2262.53194 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.271, "high": 0.2727, "low": 0.2709, "close": 0.2719, "volume": 82653.9, "close_time": 1771675199999, "quote_volume": 22472.80373, "trades": 257, "taker_buy_base": 37598.6, "taker_buy_quote": 10220.41786 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.272, "high": 0.2725, "low": 0.2696, "close": 0.2703, "volume": 108899.6, "close_time": 1771678799999, "quote_volume": 29555.34486, "trades": 238, "taker_buy_base": 24884.4, "taker_buy_quote": 6759.23046 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2703, "high": 0.2729, "low": 0.27, "close": 0.2729, "volume": 24440.5, "close_time": 1771682399999, "quote_volume": 6621.70201, "trades": 218, "taker_buy_base": 15557.6, "taker_buy_quote": 4218.16468 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2727, "high": 0.2748, "low": 0.272, "close": 0.2724, "volume": 71276.6, "close_time": 1771685999999, "quote_volume": 19481.739, "trades": 498, "taker_buy_base": 40728.4, "taker_buy_quote": 11133.59764 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2725, "high": 0.2728, "low": 0.2705, "close": 0.2718, "volume": 41136.6, "close_time": 1771689599999, "quote_volume": 11184.57515, "trades": 262, "taker_buy_base": 19972.2, "taker_buy_quote": 5431.53622 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2717, "high": 0.2718, "low": 0.2689, "close": 0.2694, "volume": 85580.5, "close_time": 1771693199999, "quote_volume": 23070.09249, "trades": 326, "taker_buy_base": 59275.0, "taker_buy_quote": 15958.96074 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2695, "high": 0.2701, "low": 0.2684, "close": 0.2693, "volume": 47373.3, "close_time": 1771696799999, "quote_volume": 12758.16909, "trades": 256, "taker_buy_base": 18983.4, "taker_buy_quote": 5122.29111 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2694, "high": 0.2711, "low": 0.2693, "close": 0.2706, "volume": 63846.6, "close_time": 1771700399999, "quote_volume": 17229.5139, "trades": 233, "taker_buy_base": 19176.8, "taker_buy_quote": 5178.52324 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2706, "high": 0.2707, "low": 0.2692, "close": 0.2694, "volume": 77926.2, "close_time": 1771703999999, "quote_volume": 21036.03347, "trades": 233, "taker_buy_base": 58849.3, "taker_buy_quote": 15888.35258 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2694, "high": 0.2703, "low": 0.2672, "close": 0.2676, "volume": 83621.0, "close_time": 1771707599999, "quote_volume": 22477.01724, "trades": 316, "taker_buy_base": 28572.9, "taker_buy_quote": 7702.47942 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2674, "high": 0.2683, "low": 0.267, "close": 0.2682, "volume": 34597.8, "close_time": 1771711199999, "quote_volume": 9267.80027, "trades": 117, "taker_buy_base": 8624.1, "taker_buy_quote": 2311.50783 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2672, "close": 0.2672, "volume": 21923.6, "close_time": 1771714799999, "quote_volume": 5869.91751, "trades": 86, "taker_buy_base": 10551.8, "taker_buy_quote": 2825.66067 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2675, "high": 0.2678, "low": 0.2667, "close": 0.2673, "volume": 8771.5, "close_time": 1771718399999, "quote_volume": 2343.08943, "trades": 104, "taker_buy_base": 4019.8, "taker_buy_quote": 1074.69655 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2669, "high": 0.267, "low": 0.2648, "close": 0.2662, "volume": 32793.2, "close_time": 1771721999999, "quote_volume": 8715.69835, "trades": 286, "taker_buy_base": 16857.6, "taker_buy_quote": 4483.5618 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2662, "high": 0.2674, "low": 0.266, "close": 0.2666, "volume": 31771.3, "close_time": 1771725599999, "quote_volume": 8466.4168, "trades": 214, "taker_buy_base": 8028.9, "taker_buy_quote": 2140.52067 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2665, "high": 0.267, "low": 0.2636, "close": 0.2636, "volume": 84418.7, "close_time": 1771729199999, "quote_volume": 22313.42373, "trades": 276, "taker_buy_base": 11677.6, "taker_buy_quote": 3097.75132 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2636, "high": 0.265, "low": 0.2625, "close": 0.2643, "volume": 34507.9, "close_time": 1771732799999, "quote_volume": 9109.3486, "trades": 186, "taker_buy_base": 14103.5, "taker_buy_quote": 3724.30212 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2638, "close": 0.2647, "volume": 24233.9, "close_time": 1771736399999, "quote_volume": 6404.03691, "trades": 189, "taker_buy_base": 14642.4, "taker_buy_quote": 3868.67048 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2647, "high": 0.265, "low": 0.2641, "close": 0.2643, "volume": 50731.7, "close_time": 1771739999999, "quote_volume": 13411.12954, "trades": 186, "taker_buy_base": 16925.9, "taker_buy_quote": 4477.4118 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2642, "high": 0.2653, "low": 0.264, "close": 0.2649, "volume": 78244.4, "close_time": 1771743599999, "quote_volume": 20710.10418, "trades": 218, "taker_buy_base": 71958.1, "taker_buy_quote": 19045.04134 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2622, "close": 0.2627, "volume": 60405.3, "close_time": 1771747199999, "quote_volume": 15909.53753, "trades": 218, "taker_buy_base": 15205.7, "taker_buy_quote": 4002.90068 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2628, "high": 0.263, "low": 0.2597, "close": 0.2617, "volume": 103531.7, "close_time": 1771750799999, "quote_volume": 27070.2081, "trades": 264, "taker_buy_base": 83242.1, "taker_buy_quote": 21754.11164 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2616, "high": 0.264, "low": 0.2614, "close": 0.2638, "volume": 34748.7, "close_time": 1771754399999, "quote_volume": 9124.94449, "trades": 109, "taker_buy_base": 7912.2, "taker_buy_quote": 2080.63328 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2638, "high": 0.2649, "low": 0.2634, "close": 0.2648, "volume": 118087.8, "close_time": 1771757999999, "quote_volume": 31256.74911, "trades": 122, "taker_buy_base": 12719.3, "taker_buy_quote": 3366.38871 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2647, "high": 0.2661, "low": 0.2643, "close": 0.2654, "volume": 124648.2, "close_time": 1771761599999, "quote_volume": 33085.94265, "trades": 160, "taker_buy_base": 99915.1, "taker_buy_quote": 26525.80096 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2653, "high": 0.2655, "low": 0.2622, "close": 0.2625, "volume": 62814.9, "close_time": 1771765199999, "quote_volume": 16530.68436, "trades": 220, "taker_buy_base": 47316.9, "taker_buy_quote": 12452.15007 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2625, "high": 0.2629, "low": 0.261, "close": 0.2612, "volume": 33037.8, "close_time": 1771768799999, "quote_volume": 8639.56206, "trades": 121, "taker_buy_base": 5710.1, "taker_buy_quote": 1492.98001 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2598, "close": 0.2607, "volume": 40806.4, "close_time": 1771772399999, "quote_volume": 10625.82917, "trades": 71, "taker_buy_base": 15389.6, "taker_buy_quote": 4011.6797 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2606, "high": 0.2624, "low": 0.2595, "close": 0.2615, "volume": 82660.5, "close_time": 1771775999999, "quote_volume": 21621.63171, "trades": 188, "taker_buy_base": 17694.3, "taker_buy_quote": 4626.23903 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2595, "close": 0.2611, "volume": 58304.6, "close_time": 1771779599999, "quote_volume": 15163.17227, "trades": 209, "taker_buy_base": 29277.6, "taker_buy_quote": 7616.59931 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2589, "close": 0.2595, "volume": 17154.9, "close_time": 1771783199999, "quote_volume": 4457.65475, "trades": 197, "taker_buy_base": 6913.4, "taker_buy_quote": 1796.84021 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2592, "close": 0.2597, "volume": 22739.3, "close_time": 1771786799999, "quote_volume": 5907.45002, "trades": 166, "taker_buy_base": 15144.0, "taker_buy_quote": 3934.864 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2598, "high": 0.2598, "low": 0.259, "close": 0.2595, "volume": 31352.5, "close_time": 1771790399999, "quote_volume": 8131.02314, "trades": 152, "taker_buy_base": 14539.9, "taker_buy_quote": 3771.12223 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2591, "close": 0.2594, "volume": 62406.3, "close_time": 1771793999999, "quote_volume": 16195.60086, "trades": 176, "taker_buy_base": 50519.2, "taker_buy_quote": 13110.38974 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2595, "high": 0.261, "low": 0.2591, "close": 0.2607, "volume": 19570.9, "close_time": 1771797599999, "quote_volume": 5091.00746, "trades": 162, "taker_buy_base": 13451.3, "taker_buy_quote": 3501.01692 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2606, "high": 0.262, "low": 0.2598, "close": 0.2618, "volume": 7145.7, "close_time": 1771801199999, "quote_volume": 1864.47793, "trades": 92, "taker_buy_base": 2678.2, "taker_buy_quote": 698.69988 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2621, "high": 0.2626, "low": 0.2611, "close": 0.2624, "volume": 20010.4, "close_time": 1771804799999, "quote_volume": 5238.29116, "trades": 190, "taker_buy_base": 5780.5, "taker_buy_quote": 1513.51032 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2579, "close": 0.2581, "volume": 144529.8, "close_time": 1771808399999, "quote_volume": 37518.54668, "trades": 428, "taker_buy_base": 24471.3, "taker_buy_quote": 6366.97349 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2469, "close": 0.2474, "volume": 391450.6, "close_time": 1771811999999, "quote_volume": 98199.57591, "trades": 667, "taker_buy_base": 154475.3, "taker_buy_quote": 38903.22791 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2472, "high": 0.2503, "low": 0.2472, "close": 0.2503, "volume": 13909.5, "close_time": 1771815599999, "quote_volume": 3470.88564, "trades": 43, "taker_buy_base": 12092.1, "taker_buy_quote": 3018.64986 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2491, "close": 0.2497, "volume": 32461.5, "close_time": 1771819199999, "quote_volume": 8116.15993, "trades": 172, "taker_buy_base": 16080.6, "taker_buy_quote": 4014.51828 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2497, "high": 0.2499, "low": 0.2478, "close": 0.2487, "volume": 27814.9, "close_time": 1771822799999, "quote_volume": 6920.82062, "trades": 109, "taker_buy_base": 16906.4, "taker_buy_quote": 4209.11326 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2488, "high": 0.2514, "low": 0.2488, "close": 0.2502, "volume": 28352.9, "close_time": 1771826399999, "quote_volume": 7096.92451, "trades": 152, "taker_buy_base": 20314.3, "taker_buy_quote": 5084.46277 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2502, "high": 0.2543, "low": 0.2502, "close": 0.2536, "volume": 45153.6, "close_time": 1771829999999, "quote_volume": 11425.54187, "trades": 300, "taker_buy_base": 30735.7, "taker_buy_quote": 7774.82967 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2536, "high": 0.2546, "low": 0.2529, "close": 0.2533, "volume": 42416.6, "close_time": 1771833599999, "quote_volume": 10758.14686, "trades": 308, "taker_buy_base": 23223.3, "taker_buy_quote": 5891.35934 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2531, "high": 0.2531, "low": 0.251, "close": 0.2516, "volume": 67428.9, "close_time": 1771837199999, "quote_volume": 16951.55258, "trades": 254, "taker_buy_base": 46644.4, "taker_buy_quote": 11720.10065 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2516, "high": 0.2579, "low": 0.2513, "close": 0.2579, "volume": 168390.9, "close_time": 1771840799999, "quote_volume": 43005.12103, "trades": 468, "taker_buy_base": 57345.3, "taker_buy_quote": 14635.08528 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2559, "close": 0.2561, "volume": 75033.5, "close_time": 1771844399999, "quote_volume": 19254.28616, "trades": 347, "taker_buy_base": 49795.3, "taker_buy_quote": 12779.47028 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2562, "high": 0.2576, "low": 0.2552, "close": 0.2558, "volume": 131657.3, "close_time": 1771847999999, "quote_volume": 33676.82361, "trades": 373, "taker_buy_base": 10268.4, "taker_buy_quote": 2633.11833 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2558, "high": 0.2603, "low": 0.2556, "close": 0.2587, "volume": 53858.7, "close_time": 1771851599999, "quote_volume": 13918.83515, "trades": 282, "taker_buy_base": 36215.8, "taker_buy_quote": 9364.90086 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2587, "high": 0.2591, "low": 0.2557, "close": 0.2559, "volume": 55521.4, "close_time": 1771855199999, "quote_volume": 14261.99648, "trades": 298, "taker_buy_base": 21019.3, "taker_buy_quote": 5413.57375 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2559, "high": 0.2563, "low": 0.2532, "close": 0.2549, "volume": 49174.2, "close_time": 1771858799999, "quote_volume": 12543.46218, "trades": 435, "taker_buy_base": 28313.0, "taker_buy_quote": 7226.68919 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2518, "close": 0.2522, "volume": 362922.7, "close_time": 1771862399999, "quote_volume": 91810.38679, "trades": 746, "taker_buy_base": 50609.1, "taker_buy_quote": 12814.08603 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2522, "high": 0.2534, "low": 0.25, "close": 0.2503, "volume": 216692.7, "close_time": 1771865999999, "quote_volume": 54466.91941, "trades": 628, "taker_buy_base": 69941.4, "taker_buy_quote": 17569.78527 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2504, "high": 0.251, "low": 0.246, "close": 0.2494, "volume": 193615.3, "close_time": 1771869599999, "quote_volume": 48277.75461, "trades": 692, "taker_buy_base": 91609.5, "taker_buy_quote": 22824.57679 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2493, "high": 0.2519, "low": 0.2489, "close": 0.2495, "volume": 57287.8, "close_time": 1771873199999, "quote_volume": 14367.55552, "trades": 413, "taker_buy_base": 38946.5, "taker_buy_quote": 9776.77247 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2496, "high": 0.2497, "low": 0.2468, "close": 0.2471, "volume": 64749.2, "close_time": 1771876799999, "quote_volume": 16046.22444, "trades": 378, "taker_buy_base": 35050.0, "taker_buy_quote": 8689.50152 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.247, "high": 0.2484, "low": 0.2457, "close": 0.2484, "volume": 224190.8, "close_time": 1771880399999, "quote_volume": 55376.74234, "trades": 433, "taker_buy_base": 201221.8, "taker_buy_quote": 49707.78345 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2485, "high": 0.25, "low": 0.2483, "close": 0.2491, "volume": 135133.1, "close_time": 1771883999999, "quote_volume": 33624.46089, "trades": 332, "taker_buy_base": 59937.0, "taker_buy_quote": 14902.65009 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2491, "high": 0.251, "low": 0.2489, "close": 0.2491, "volume": 43740.4, "close_time": 1771887599999, "quote_volume": 10946.42395, "trades": 227, "taker_buy_base": 17349.4, "taker_buy_quote": 4340.4974 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2489, "high": 0.2499, "low": 0.2481, "close": 0.2486, "volume": 21203.4, "close_time": 1771891199999, "quote_volume": 5278.91587, "trades": 95, "taker_buy_base": 4723.5, "taker_buy_quote": 1174.22123 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2486, "high": 0.2505, "low": 0.2486, "close": 0.2497, "volume": 35912.6, "close_time": 1771894799999, "quote_volume": 8952.70238, "trades": 225, "taker_buy_base": 27276.0, "taker_buy_quote": 6800.97172 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2499, "high": 0.25, "low": 0.2438, "close": 0.248, "volume": 191244.8, "close_time": 1771898399999, "quote_volume": 47252.40106, "trades": 426, "taker_buy_base": 119417.3, "taker_buy_quote": 29539.77153 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2479, "high": 0.2492, "low": 0.2469, "close": 0.2477, "volume": 138141.7, "close_time": 1771901999999, "quote_volume": 34230.85088, "trades": 250, "taker_buy_base": 81374.1, "taker_buy_quote": 20159.42078 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2443, "close": 0.245, "volume": 95659.4, "close_time": 1771905599999, "quote_volume": 23545.11256, "trades": 272, "taker_buy_base": 32543.2, "taker_buy_quote": 8011.29097 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2455, "high": 0.246, "low": 0.2433, "close": 0.2453, "volume": 70108.3, "close_time": 1771909199999, "quote_volume": 17153.42623, "trades": 216, "taker_buy_base": 35692.7, "taker_buy_quote": 8726.89694 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2452, "high": 0.2464, "low": 0.2434, "close": 0.2448, "volume": 47188.1, "close_time": 1771912799999, "quote_volume": 11547.36439, "trades": 228, "taker_buy_base": 19804.0, "taker_buy_quote": 4858.34495 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2447, "high": 0.2457, "low": 0.2438, "close": 0.2442, "volume": 21519.9, "close_time": 1771916399999, "quote_volume": 5267.07602, "trades": 147, "taker_buy_base": 7895.6, "taker_buy_quote": 1935.34646 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2446, "high": 0.2455, "low": 0.2439, "close": 0.2444, "volume": 79173.1, "close_time": 1771919999999, "quote_volume": 19402.79093, "trades": 173, "taker_buy_base": 54349.8, "taker_buy_quote": 13329.47935 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2446, "high": 0.2458, "low": 0.2437, "close": 0.2454, "volume": 32117.1, "close_time": 1771923599999, "quote_volume": 7863.24929, "trades": 200, "taker_buy_base": 17044.9, "taker_buy_quote": 4172.47537 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2424, "close": 0.2439, "volume": 24718.2, "close_time": 1771927199999, "quote_volume": 6024.99557, "trades": 255, "taker_buy_base": 6710.7, "taker_buy_quote": 1637.99664 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2439, "high": 0.2441, "low": 0.2427, "close": 0.2431, "volume": 46986.0, "close_time": 1771930799999, "quote_volume": 11435.15909, "trades": 235, "taker_buy_base": 25030.9, "taker_buy_quote": 6095.8644 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2431, "high": 0.2435, "low": 0.2425, "close": 0.2434, "volume": 43186.1, "close_time": 1771934399999, "quote_volume": 10493.31392, "trades": 222, "taker_buy_base": 18691.4, "taker_buy_quote": 4542.08916 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2435, "high": 0.2449, "low": 0.243, "close": 0.2445, "volume": 53814.1, "close_time": 1771937999999, "quote_volume": 13141.4935, "trades": 300, "taker_buy_base": 28103.5, "taker_buy_quote": 6862.54678 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2446, "high": 0.245, "low": 0.2422, "close": 0.2432, "volume": 210716.8, "close_time": 1771941599999, "quote_volume": 51333.66864, "trades": 494, "taker_buy_base": 83313.2, "taker_buy_quote": 20298.37356 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2431, "high": 0.251, "low": 0.2419, "close": 0.2484, "volume": 1077261.2, "close_time": 1771945199999, "quote_volume": 265010.96433, "trades": 1234, "taker_buy_base": 591585.7, "taker_buy_quote": 145522.81255 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.248, "high": 0.2498, "low": 0.2467, "close": 0.2479, "volume": 110525.2, "close_time": 1771948799999, "quote_volume": 27392.66608, "trades": 168, "taker_buy_base": 52420.1, "taker_buy_quote": 13010.69964 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.248, "high": 0.252, "low": 0.2479, "close": 0.2518, "volume": 180067.3, "close_time": 1771952399999, "quote_volume": 45015.4115, "trades": 444, "taker_buy_base": 65890.9, "taker_buy_quote": 16490.93773 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2494, "close": 0.2503, "volume": 131739.1, "close_time": 1771955999999, "quote_volume": 32987.62607, "trades": 350, "taker_buy_base": 59294.4, "taker_buy_quote": 14850.50193 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2493, "close": 0.2503, "volume": 101555.9, "close_time": 1771959599999, "quote_volume": 25479.62509, "trades": 261, "taker_buy_base": 27790.0, "taker_buy_quote": 6970.76503 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2502, "high": 0.2513, "low": 0.2487, "close": 0.25, "volume": 53019.0, "close_time": 1771963199999, "quote_volume": 13246.95643, "trades": 216, "taker_buy_base": 26038.4, "taker_buy_quote": 6515.74402 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2492, "close": 0.2494, "volume": 95864.7, "close_time": 1771966799999, "quote_volume": 23943.13188, "trades": 220, "taker_buy_base": 32273.6, "taker_buy_quote": 8062.60723 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2493, "high": 0.2493, "low": 0.2461, "close": 0.2471, "volume": 57950.3, "close_time": 1771970399999, "quote_volume": 14301.75561, "trades": 284, "taker_buy_base": 23364.0, "taker_buy_quote": 5770.71965 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.247, "high": 0.2488, "low": 0.2468, "close": 0.2477, "volume": 16647.4, "close_time": 1771973999999, "quote_volume": 4122.37459, "trades": 120, "taker_buy_base": 7369.4, "taker_buy_quote": 1824.69383 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2464, "close": 0.2465, "volume": 33331.2, "close_time": 1771977599999, "quote_volume": 8235.00414, "trades": 177, "taker_buy_base": 24256.5, "taker_buy_quote": 5993.94859 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2466, "high": 0.2471, "low": 0.2457, "close": 0.2467, "volume": 21765.8, "close_time": 1771981199999, "quote_volume": 5365.50973, "trades": 231, "taker_buy_base": 8704.2, "taker_buy_quote": 2146.22457 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2466, "high": 0.2584, "low": 0.2466, "close": 0.2558, "volume": 224411.3, "close_time": 1771984799999, "quote_volume": 56965.246, "trades": 338, "taker_buy_base": 144956.3, "taker_buy_quote": 36776.97395 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2561, "high": 0.2584, "low": 0.256, "close": 0.2562, "volume": 128320.7, "close_time": 1771988399999, "quote_volume": 32946.35228, "trades": 262, "taker_buy_base": 48490.6, "taker_buy_quote": 12464.328 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2528, "close": 0.2535, "volume": 41367.8, "close_time": 1771991999999, "quote_volume": 10514.89307, "trades": 200, "taker_buy_base": 20357.6, "taker_buy_quote": 5178.35786 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2537, "high": 0.255, "low": 0.2515, "close": 0.2532, "volume": 79693.6, "close_time": 1771995599999, "quote_volume": 20177.36058, "trades": 226, "taker_buy_base": 41394.9, "taker_buy_quote": 10463.62151 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2531, "high": 0.2535, "low": 0.2494, "close": 0.251, "volume": 39059.5, "close_time": 1771999199999, "quote_volume": 9831.56567, "trades": 273, "taker_buy_base": 11440.2, "taker_buy_quote": 2888.72312 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.251, "high": 0.2534, "low": 0.251, "close": 0.2518, "volume": 19769.6, "close_time": 1772002799999, "quote_volume": 4991.19353, "trades": 213, "taker_buy_base": 13498.7, "taker_buy_quote": 3409.81463 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2517, "high": 0.2537, "low": 0.2515, "close": 0.2532, "volume": 54169.6, "close_time": 1772006399999, "quote_volume": 13690.27424, "trades": 223, "taker_buy_base": 13344.6, "taker_buy_quote": 3375.13425 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2533, "high": 0.2555, "low": 0.2526, "close": 0.2555, "volume": 75132.7, "close_time": 1772009999999, "quote_volume": 19142.38556, "trades": 319, "taker_buy_base": 60937.5, "taker_buy_quote": 15533.62771 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2555, "high": 0.2575, "low": 0.2552, "close": 0.2569, "volume": 64938.4, "close_time": 1772013599999, "quote_volume": 16680.65941, "trades": 309, "taker_buy_base": 49884.4, "taker_buy_quote": 12818.54147 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2571, "high": 0.2576, "low": 0.2557, "close": 0.2561, "volume": 56947.8, "close_time": 1772017199999, "quote_volume": 14623.774, "trades": 278, "taker_buy_base": 18512.8, "taker_buy_quote": 4753.74491 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2551, "close": 0.2574, "volume": 30243.2, "close_time": 1772020799999, "quote_volume": 7745.31133, "trades": 240, "taker_buy_base": 13754.3, "taker_buy_quote": 3523.49617 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2573, "high": 0.2631, "low": 0.2568, "close": 0.263, "volume": 102213.6, "close_time": 1772024399999, "quote_volume": 26624.61009, "trades": 476, "taker_buy_base": 76908.6, "taker_buy_quote": 20044.09415 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2631, "high": 0.2659, "low": 0.2615, "close": 0.2633, "volume": 199128.2, "close_time": 1772027999999, "quote_volume": 52441.42565, "trades": 503, "taker_buy_base": 154197.7, "taker_buy_quote": 40628.69479 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2634, "high": 0.2694, "low": 0.2634, "close": 0.2694, "volume": 113921.7, "close_time": 1772031599999, "quote_volume": 30298.89086, "trades": 541, "taker_buy_base": 69792.7, "taker_buy_quote": 18563.8903 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2695, "high": 0.2721, "low": 0.2672, "close": 0.2715, "volume": 114756.8, "close_time": 1772035199999, "quote_volume": 30923.00996, "trades": 572, "taker_buy_base": 63577.8, "taker_buy_quote": 17156.17963 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2716, "high": 0.2752, "low": 0.2708, "close": 0.275, "volume": 265761.6, "close_time": 1772038799999, "quote_volume": 72339.61403, "trades": 594, "taker_buy_base": 65225.6, "taker_buy_quote": 17799.20195 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2751, "high": 0.2791, "low": 0.2749, "close": 0.2783, "volume": 191174.5, "close_time": 1772042399999, "quote_volume": 53007.08809, "trades": 539, "taker_buy_base": 94878.6, "taker_buy_quote": 26333.42554 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2783, "high": 0.2806, "low": 0.2762, "close": 0.2803, "volume": 96893.1, "close_time": 1772045999999, "quote_volume": 26973.27875, "trades": 544, "taker_buy_base": 54553.3, "taker_buy_quote": 15186.96377 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2802, "high": 0.285, "low": 0.2787, "close": 0.2846, "volume": 136500.1, "close_time": 1772049599999, "quote_volume": 38455.23587, "trades": 411, "taker_buy_base": 73533.9, "taker_buy_quote": 20765.8319 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2846, "high": 0.2884, "low": 0.2833, "close": 0.2877, "volume": 387272.0, "close_time": 1772053199999, "quote_volume": 110646.72567, "trades": 727, "taker_buy_base": 226082.5, "taker_buy_quote": 64575.16542 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2878, "high": 0.2917, "low": 0.2849, "close": 0.2888, "volume": 335943.9, "close_time": 1772056799999, "quote_volume": 97034.14963, "trades": 639, "taker_buy_base": 90382.2, "taker_buy_quote": 26026.41158 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2889, "high": 0.2898, "low": 0.2794, "close": 0.281, "volume": 446460.4, "close_time": 1772060399999, "quote_volume": 127663.92544, "trades": 422, "taker_buy_base": 238890.0, "taker_buy_quote": 68265.7193 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.281, "high": 0.282, "low": 0.2728, "close": 0.2755, "volume": 118809.1, "close_time": 1772063999999, "quote_volume": 32888.71329, "trades": 567, "taker_buy_base": 57864.2, "taker_buy_quote": 16043.6787 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2756, "high": 0.2774, "low": 0.2723, "close": 0.2748, "volume": 144173.4, "close_time": 1772067599999, "quote_volume": 39734.0234, "trades": 639, "taker_buy_base": 114425.3, "taker_buy_quote": 31549.73331 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2747, "high": 0.2766, "low": 0.274, "close": 0.2744, "volume": 117363.2, "close_time": 1772071199999, "quote_volume": 32351.38067, "trades": 487, "taker_buy_base": 74714.5, "taker_buy_quote": 20625.71095 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2744, "high": 0.2758, "low": 0.2723, "close": 0.2756, "volume": 51785.5, "close_time": 1772074799999, "quote_volume": 14197.56389, "trades": 367, "taker_buy_base": 38439.3, "taker_buy_quote": 10539.87868 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2755, "high": 0.2761, "low": 0.2736, "close": 0.2744, "volume": 51298.1, "close_time": 1772078399999, "quote_volume": 14102.80812, "trades": 278, "taker_buy_base": 22513.7, "taker_buy_quote": 6204.60971 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2743, "high": 0.2772, "low": 0.2741, "close": 0.2756, "volume": 92118.7, "close_time": 1772081999999, "quote_volume": 25408.45894, "trades": 392, "taker_buy_base": 41201.4, "taker_buy_quote": 11359.54969 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2717, "close": 0.2729, "volume": 42069.5, "close_time": 1772085599999, "quote_volume": 11493.45957, "trades": 252, "taker_buy_base": 11805.4, "taker_buy_quote": 3220.72684 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2728, "high": 0.2736, "low": 0.2699, "close": 0.2706, "volume": 45693.0, "close_time": 1772089199999, "quote_volume": 12394.43522, "trades": 247, "taker_buy_base": 12597.7, "taker_buy_quote": 3435.12135 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2706, "high": 0.2717, "low": 0.2696, "close": 0.2707, "volume": 31750.0, "close_time": 1772092799999, "quote_volume": 8603.40036, "trades": 255, "taker_buy_base": 16925.3, "taker_buy_quote": 4589.35496 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2707, "high": 0.2731, "low": 0.2706, "close": 0.2717, "volume": 40110.3, "close_time": 1772096399999, "quote_volume": 10909.99696, "trades": 292, "taker_buy_base": 21898.1, "taker_buy_quote": 5955.47923 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2715, "high": 0.2757, "low": 0.2709, "close": 0.275, "volume": 102542.9, "close_time": 1772099999999, "quote_volume": 28165.29187, "trades": 335, "taker_buy_base": 56668.8, "taker_buy_quote": 15551.70646 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2749, "high": 0.2758, "low": 0.2717, "close": 0.2721, "volume": 97228.2, "close_time": 1772103599999, "quote_volume": 26662.06511, "trades": 334, "taker_buy_base": 64702.2, "taker_buy_quote": 17743.35541 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2721, "high": 0.2725, "low": 0.2689, "close": 0.27, "volume": 87714.8, "close_time": 1772107199999, "quote_volume": 23663.28418, "trades": 266, "taker_buy_base": 12871.9, "taker_buy_quote": 3477.29707 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2701, "high": 0.2728, "low": 0.2701, "close": 0.2722, "volume": 95565.3, "close_time": 1772110799999, "quote_volume": 25949.4119, "trades": 294, "taker_buy_base": 78220.3, "taker_buy_quote": 21245.48381 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2699, "close": 0.2705, "volume": 25057.0, "close_time": 1772114399999, "quote_volume": 6795.84782, "trades": 235, "taker_buy_base": 14149.8, "taker_buy_quote": 3839.34813 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2703, "high": 0.2717, "low": 0.2673, "close": 0.2706, "volume": 84948.5, "close_time": 1772117999999, "quote_volume": 22893.17898, "trades": 329, "taker_buy_base": 39246.1, "taker_buy_quote": 10587.15143 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2695, "high": 0.27, "low": 0.2652, "close": 0.2688, "volume": 197661.0, "close_time": 1772121599999, "quote_volume": 52933.05266, "trades": 278, "taker_buy_base": 72914.7, "taker_buy_quote": 19537.98096 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2689, "high": 0.2693, "low": 0.2587, "close": 0.2593, "volume": 325560.3, "close_time": 1772125199999, "quote_volume": 86205.49245, "trades": 659, "taker_buy_base": 67964.9, "taker_buy_quote": 17881.4583 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2593, "high": 0.262, "low": 0.2593, "close": 0.2599, "volume": 52732.3, "close_time": 1772128799999, "quote_volume": 13743.03261, "trades": 224, "taker_buy_base": 22809.5, "taker_buy_quote": 5947.40483 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2599, "high": 0.2632, "low": 0.2589, "close": 0.263, "volume": 93245.7, "close_time": 1772132399999, "quote_volume": 24394.22228, "trades": 251, "taker_buy_base": 54323.9, "taker_buy_quote": 14213.28888 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2631, "high": 0.267, "low": 0.2631, "close": 0.2655, "volume": 175265.8, "close_time": 1772135999999, "quote_volume": 46489.64043, "trades": 382, "taker_buy_base": 74067.4, "taker_buy_quote": 19643.36817 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2653, "high": 0.2665, "low": 0.264, "close": 0.2646, "volume": 24723.8, "close_time": 1772139599999, "quote_volume": 6546.36656, "trades": 186, "taker_buy_base": 15143.6, "taker_buy_quote": 4007.58671 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2646, "high": 0.2655, "low": 0.2637, "close": 0.2649, "volume": 21507.8, "close_time": 1772143199999, "quote_volume": 5695.97505, "trades": 147, "taker_buy_base": 14537.2, "taker_buy_quote": 3850.80682 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2648, "high": 0.2666, "low": 0.2648, "close": 0.2665, "volume": 29992.5, "close_time": 1772146799999, "quote_volume": 7964.06058, "trades": 113, "taker_buy_base": 18439.9, "taker_buy_quote": 4902.05622 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2657, "close": 0.266, "volume": 55234.4, "close_time": 1772150399999, "quote_volume": 14693.04925, "trades": 180, "taker_buy_base": 47614.0, "taker_buy_quote": 12665.29131 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2659, "high": 0.2663, "low": 0.2639, "close": 0.2643, "volume": 200899.1, "close_time": 1772153999999, "quote_volume": 53220.19888, "trades": 342, "taker_buy_base": 179293.6, "taker_buy_quote": 47502.68457 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2642, "high": 0.2654, "low": 0.2631, "close": 0.2646, "volume": 38915.8, "close_time": 1772157599999, "quote_volume": 10277.38585, "trades": 307, "taker_buy_base": 17807.9, "taker_buy_quote": 4707.02209 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2647, "high": 0.2662, "low": 0.2646, "close": 0.2648, "volume": 38412.0, "close_time": 1772161199999, "quote_volume": 10186.08576, "trades": 233, "taker_buy_base": 25059.0, "taker_buy_quote": 6643.42828 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2648, "high": 0.2678, "low": 0.264, "close": 0.2675, "volume": 17964.8, "close_time": 1772164799999, "quote_volume": 4765.94123, "trades": 207, "taker_buy_base": 8978.2, "taker_buy_quote": 2385.01361 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2674, "high": 0.2727, "low": 0.2674, "close": 0.2698, "volume": 112177.6, "close_time": 1772168399999, "quote_volume": 30404.62489, "trades": 331, "taker_buy_base": 30032.0, "taker_buy_quote": 8138.02474 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2698, "high": 0.2714, "low": 0.2693, "close": 0.27, "volume": 25941.3, "close_time": 1772171999999, "quote_volume": 7015.81863, "trades": 223, "taker_buy_base": 19715.4, "taker_buy_quote": 5332.90717 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.27, "high": 0.2707, "low": 0.2689, "close": 0.2702, "volume": 25881.7, "close_time": 1772175599999, "quote_volume": 6977.72946, "trades": 214, "taker_buy_base": 12394.5, "taker_buy_quote": 3344.18167 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2703, "high": 0.2712, "low": 0.2691, "close": 0.2712, "volume": 89773.7, "close_time": 1772179199999, "quote_volume": 24192.16531, "trades": 341, "taker_buy_base": 25480.3, "taker_buy_quote": 6877.38132 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2713, "high": 0.2731, "low": 0.2708, "close": 0.2721, "volume": 67260.7, "close_time": 1772182799999, "quote_volume": 18312.50115, "trades": 281, "taker_buy_base": 58782.9, "taker_buy_quote": 16010.09247 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.272, "high": 0.2735, "low": 0.2692, "close": 0.2694, "volume": 72912.4, "close_time": 1772186399999, "quote_volume": 19791.46689, "trades": 345, "taker_buy_base": 39241.4, "taker_buy_quote": 10660.73113 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2696, "high": 0.27, "low": 0.2641, "close": 0.2648, "volume": 233782.5, "close_time": 1772189999999, "quote_volume": 62589.45115, "trades": 488, "taker_buy_base": 124703.2, "taker_buy_quote": 33429.87294 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2647, "high": 0.2663, "low": 0.2607, "close": 0.2618, "volume": 108342.5, "close_time": 1772193599999, "quote_volume": 28490.89014, "trades": 484, "taker_buy_base": 47719.1, "taker_buy_quote": 12522.83108 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2616, "high": 0.2632, "low": 0.2601, "close": 0.2613, "volume": 64947.4, "close_time": 1772197199999, "quote_volume": 16996.55201, "trades": 407, "taker_buy_base": 27470.2, "taker_buy_quote": 7193.82381 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2612, "high": 0.2625, "low": 0.258, "close": 0.2608, "volume": 144473.5, "close_time": 1772200799999, "quote_volume": 37599.76193, "trades": 359, "taker_buy_base": 62595.7, "taker_buy_quote": 16258.50113 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2616, "high": 0.2619, "low": 0.2583, "close": 0.2584, "volume": 53621.8, "close_time": 1772204399999, "quote_volume": 13969.91513, "trades": 248, "taker_buy_base": 23110.6, "taker_buy_quote": 6024.72268 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2586, "high": 0.2602, "low": 0.2579, "close": 0.2593, "volume": 54119.1, "close_time": 1772207999999, "quote_volume": 14030.31622, "trades": 280, "taker_buy_base": 33431.8, "taker_buy_quote": 8671.23774 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2591, "high": 0.2591, "low": 0.256, "close": 0.2567, "volume": 67110.3, "close_time": 1772211599999, "quote_volume": 17273.96866, "trades": 354, "taker_buy_base": 24320.6, "taker_buy_quote": 6269.35902 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2568, "high": 0.2586, "low": 0.2543, "close": 0.2586, "volume": 64993.3, "close_time": 1772215199999, "quote_volume": 16659.20479, "trades": 386, "taker_buy_base": 31318.7, "taker_buy_quote": 8029.96627 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2582, "high": 0.2583, "low": 0.2566, "close": 0.2567, "volume": 23944.0, "close_time": 1772218799999, "quote_volume": 6164.37942, "trades": 236, "taker_buy_base": 10663.9, "taker_buy_quote": 2745.81921 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2567, "high": 0.257, "low": 0.2547, "close": 0.2548, "volume": 18913.5, "close_time": 1772222399999, "quote_volume": 4838.24665, "trades": 103, "taker_buy_base": 8858.4, "taker_buy_quote": 2265.70465 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2552, "high": 0.2569, "low": 0.2549, "close": 0.2568, "volume": 110130.7, "close_time": 1772225999999, "quote_volume": 28185.51349, "trades": 241, "taker_buy_base": 49139.4, "taker_buy_quote": 12594.64882 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2567, "high": 0.2573, "low": 0.255, "close": 0.2555, "volume": 22767.9, "close_time": 1772229599999, "quote_volume": 5831.67375, "trades": 187, "taker_buy_base": 11669.3, "taker_buy_quote": 2988.17408 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2555, "high": 0.2562, "low": 0.2519, "close": 0.2561, "volume": 78684.7, "close_time": 1772233199999, "quote_volume": 20006.51448, "trades": 256, "taker_buy_base": 29142.4, "taker_buy_quote": 7411.49382 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2563, "high": 0.2576, "low": 0.2559, "close": 0.257, "volume": 20293.4, "close_time": 1772236799999, "quote_volume": 5212.29689, "trades": 148, "taker_buy_base": 13016.9, "taker_buy_quote": 3344.10904 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.2585, "low": 0.2567, "close": 0.2581, "volume": 56125.8, "close_time": 1772240399999, "quote_volume": 14469.51177, "trades": 257, "taker_buy_base": 32429.3, "taker_buy_quote": 8358.06261 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2581, "high": 0.2587, "low": 0.2562, "close": 0.2565, "volume": 17911.3, "close_time": 1772243999999, "quote_volume": 4616.65303, "trades": 156, "taker_buy_base": 7423.4, "taker_buy_quote": 1913.23535 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2565, "high": 0.2578, "low": 0.2563, "close": 0.2577, "volume": 8227.8, "close_time": 1772247599999, "quote_volume": 2117.20965, "trades": 126, "taker_buy_base": 5640.1, "taker_buy_quote": 1451.51433 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2577, "high": 0.2578, "low": 0.2561, "close": 0.2561, "volume": 14696.9, "close_time": 1772251199999, "quote_volume": 3781.48304, "trades": 120, "taker_buy_base": 3993.2, "taker_buy_quote": 1027.70428 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2537, "close": 0.2552, "volume": 13788.9, "close_time": 1772254799999, "quote_volume": 3517.09444, "trades": 176, "taker_buy_base": 4913.7, "taker_buy_quote": 1253.30453 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2552, "high": 0.2553, "low": 0.253, "close": 0.2537, "volume": 43253.9, "close_time": 1772258399999, "quote_volume": 10970.83734, "trades": 215, "taker_buy_base": 18215.5, "taker_buy_quote": 4620.87438 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2535, "high": 0.2536, "low": 0.2419, "close": 0.2428, "volume": 269259.3, "close_time": 1772261999999, "quote_volume": 66555.44689, "trades": 758, "taker_buy_base": 101784.6, "taker_buy_quote": 25177.1848 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2419, "high": 0.2491, "low": 0.2415, "close": 0.2453, "volume": 116496.5, "close_time": 1772265599999, "quote_volume": 28602.27015, "trades": 421, "taker_buy_base": 57920.8, "taker_buy_quote": 14204.69616 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2445, "high": 0.2449, "low": 0.2418, "close": 0.242, "volume": 47921.4, "close_time": 1772269199999, "quote_volume": 11658.09148, "trades": 234, "taker_buy_base": 20164.1, "taker_buy_quote": 4906.62773 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2419, "high": 0.243, "low": 0.2406, "close": 0.2411, "volume": 68679.8, "close_time": 1772272799999, "quote_volume": 16604.09587, "trades": 306, "taker_buy_base": 42336.1, "taker_buy_quote": 10243.47115 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2408, "high": 0.2431, "low": 0.2399, "close": 0.2415, "volume": 93353.6, "close_time": 1772276399999, "quote_volume": 22485.26335, "trades": 293, "taker_buy_base": 41425.8, "taker_buy_quote": 9992.14017 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2415, "high": 0.2433, "low": 0.2403, "close": 0.2406, "volume": 65735.5, "close_time": 1772279999999, "quote_volume": 15916.94191, "trades": 339, "taker_buy_base": 29373.2, "taker_buy_quote": 7113.75651 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2407, "high": 0.2419, "low": 0.24, "close": 0.2414, "volume": 34429.5, "close_time": 1772283599999, "quote_volume": 8294.58292, "trades": 280, "taker_buy_base": 12650.2, "taker_buy_quote": 3048.22353 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2415, "high": 0.2482, "low": 0.2405, "close": 0.2481, "volume": 88634.1, "close_time": 1772287199999, "quote_volume": 21709.9132, "trades": 408, "taker_buy_base": 33595.0, "taker_buy_quote": 8191.11186 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2485, "high": 0.2495, "low": 0.245, "close": 0.245, "volume": 90880.4, "close_time": 1772290799999, "quote_volume": 22477.31531, "trades": 394, "taker_buy_base": 41960.8, "taker_buy_quote": 10380.84178 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2458, "high": 0.2481, "low": 0.2436, "close": 0.2471, "volume": 56033.0, "close_time": 1772294399999, "quote_volume": 13816.19784, "trades": 95, "taker_buy_base": 37911.6, "taker_buy_quote": 9350.46276 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2471, "high": 0.2484, "low": 0.246, "close": 0.2481, "volume": 52107.3, "close_time": 1772297999999, "quote_volume": 12868.6764, "trades": 282, "taker_buy_base": 36559.9, "taker_buy_quote": 9032.06681 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2481, "high": 0.2491, "low": 0.2459, "close": 0.2489, "volume": 104752.0, "close_time": 1772301599999, "quote_volume": 25883.35121, "trades": 335, "taker_buy_base": 62347.8, "taker_buy_quote": 15407.7207 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2486, "high": 0.254, "low": 0.2479, "close": 0.2529, "volume": 66583.4, "close_time": 1772305199999, "quote_volume": 16721.5162, "trades": 237, "taker_buy_base": 36818.8, "taker_buy_quote": 9269.46952 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2527, "high": 0.2584, "low": 0.2516, "close": 0.2568, "volume": 91526.5, "close_time": 1772308799999, "quote_volume": 23425.18543, "trades": 185, "taker_buy_base": 80001.8, "taker_buy_quote": 20482.65918 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2572, "high": 0.2629, "low": 0.2572, "close": 0.2626, "volume": 91832.5, "close_time": 1772312399999, "quote_volume": 23989.28136, "trades": 163, "taker_buy_base": 67375.9, "taker_buy_quote": 17611.6785 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2621, "high": 0.2622, "low": 0.2581, "close": 0.2605, "volume": 62649.8, "close_time": 1772315999999, "quote_volume": 16280.4301, "trades": 122, "taker_buy_base": 32462.9, "taker_buy_quote": 8444.23271 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2606, "high": 0.2645, "low": 0.2606, "close": 0.2626, "volume": 39509.4, "close_time": 1772319599999, "quote_volume": 10402.23866, "trades": 62, "taker_buy_base": 22759.8, "taker_buy_quote": 5997.53636 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2624, "high": 0.2628, "low": 0.2604, "close": 0.2613, "volume": 84350.9, "close_time": 1772323199999, "quote_volume": 22036.4606, "trades": 115, "taker_buy_base": 39959.8, "taker_buy_quote": 10444.04297 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2625, "high": 0.2625, "low": 0.26, "close": 0.2607, "volume": 29937.1, "close_time": 1772326799999, "quote_volume": 7811.78138, "trades": 76, "taker_buy_base": 23265.2, "taker_buy_quote": 6072.45946 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2602, "high": 0.2674, "low": 0.2575, "close": 0.2656, "volume": 124716.0, "close_time": 1772330399999, "quote_volume": 32542.6708, "trades": 203, "taker_buy_base": 63178.2, "taker_buy_quote": 16581.1885 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2661, "high": 0.2725, "low": 0.2661, "close": 0.2704, "volume": 100436.6, "close_time": 1772333999999, "quote_volume": 27094.62542, "trades": 139, "taker_buy_base": 60342.5, "taker_buy_quote": 16228.04461 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.27, "high": 0.2702, "low": 0.2656, "close": 0.2661, "volume": 58211.2, "close_time": 1772337599999, "quote_volume": 15543.368, "trades": 138, "taker_buy_base": 15843.4, "taker_buy_quote": 4236.32414 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2669, "high": 0.2671, "low": 0.264, "close": 0.266, "volume": 66531.1, "close_time": 1772341199999, "quote_volume": 17685.18529, "trades": 127, "taker_buy_base": 30059.9, "taker_buy_quote": 7992.37133 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2653, "close": 0.2657, "volume": 16653.2, "close_time": 1772344799999, "quote_volume": 4429.43221, "trades": 43, "taker_buy_base": 11163.6, "taker_buy_quote": 2969.67008 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2618, "close": 0.2629, "volume": 78035.2, "close_time": 1772348399999, "quote_volume": 20535.00034, "trades": 125, "taker_buy_base": 25223.4, "taker_buy_quote": 6631.62454 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2628, "high": 0.2643, "low": 0.2622, "close": 0.2638, "volume": 13549.1, "close_time": 1772351999999, "quote_volume": 3572.86543, "trades": 38, "taker_buy_base": 13172.9, "taker_buy_quote": 3473.70415 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.264, "high": 0.2648, "low": 0.2591, "close": 0.2596, "volume": 32609.0, "close_time": 1772355599999, "quote_volume": 8556.87665, "trades": 85, "taker_buy_base": 24971.6, "taker_buy_quote": 6557.99003 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2595, "high": 0.2608, "low": 0.2578, "close": 0.2578, "volume": 34525.4, "close_time": 1772359199999, "quote_volume": 8936.06786, "trades": 71, "taker_buy_base": 17970.4, "taker_buy_quote": 4654.27483 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2586, "high": 0.2598, "low": 0.2569, "close": 0.2586, "volume": 53194.2, "close_time": 1772362799999, "quote_volume": 13735.95577, "trades": 109, "taker_buy_base": 14316.6, "taker_buy_quote": 3696.40576 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2586, "high": 0.259, "low": 0.258, "close": 0.2583, "volume": 17919.8, "close_time": 1772366399999, "quote_volume": 4633.377, "trades": 52, "taker_buy_base": 11744.5, "taker_buy_quote": 3037.65602 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2581, "high": 0.259, "low": 0.2569, "close": 0.2569, "volume": 36656.7, "close_time": 1772369999999, "quote_volume": 9468.65318, "trades": 84, "taker_buy_base": 29581.7, "taker_buy_quote": 7641.60143 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2569, "high": 0.2618, "low": 0.2556, "close": 0.2613, "volume": 60406.5, "close_time": 1772373599999, "quote_volume": 15647.25415, "trades": 88, "taker_buy_base": 37727.3, "taker_buy_quote": 9775.15402 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2618, "high": 0.2634, "low": 0.2586, "close": 0.2593, "volume": 95155.7, "close_time": 1772377199999, "quote_volume": 24741.60452, "trades": 122, "taker_buy_base": 18062.3, "taker_buy_quote": 4724.67413 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2593, "high": 0.2608, "low": 0.259, "close": 0.259, "volume": 30245.6, "close_time": 1772380799999, "quote_volume": 7871.13762, "trades": 50, "taker_buy_base": 22464.6, "taker_buy_quote": 5845.9703 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2582, "high": 0.2609, "low": 0.2547, "close": 0.2565, "volume": 103515.7, "close_time": 1772384399999, "quote_volume": 26833.02451, "trades": 199, "taker_buy_base": 85254.8, "taker_buy_quote": 22124.58822 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2532, "close": 0.2541, "volume": 100453.8, "close_time": 1772387999999, "quote_volume": 25574.34519, "trades": 117, "taker_buy_base": 25505.5, "taker_buy_quote": 6511.18471 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2542, "high": 0.2576, "low": 0.254, "close": 0.2552, "volume": 104317.6, "close_time": 1772391599999, "quote_volume": 26680.79727, "trades": 86, "taker_buy_base": 64559.4, "taker_buy_quote": 16495.00012 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2517, "close": 0.2523, "volume": 45330.3, "close_time": 1772395199999, "quote_volume": 11452.43078, "trades": 55, "taker_buy_base": 26919.9, "taker_buy_quote": 6800.64197 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2512, "high": 0.2517, "low": 0.2476, "close": 0.249, "volume": 71150.4, "close_time": 1772398799999, "quote_volume": 17686.95803, "trades": 116, "taker_buy_base": 28700.4, "taker_buy_quote": 7134.92599 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2486, "high": 0.2525, "low": 0.2486, "close": 0.2517, "volume": 42045.5, "close_time": 1772402399999, "quote_volume": 10552.05029, "trades": 87, "taker_buy_base": 39000.9, "taker_buy_quote": 9786.58383 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2517, "high": 0.2665, "low": 0.2508, "close": 0.2516, "volume": 134077.6, "close_time": 1772405999999, "quote_volume": 34053.81787, "trades": 271, "taker_buy_base": 59546.5, "taker_buy_quote": 15139.91912 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2507, "high": 0.2544, "low": 0.2507, "close": 0.2518, "volume": 58865.5, "close_time": 1772409599999, "quote_volume": 14877.75603, "trades": 89, "taker_buy_base": 38174.9, "taker_buy_quote": 9662.07989 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2567, "low": 0.252, "close": 0.2556, "volume": 27359.3, "close_time": 1772413199999, "quote_volume": 6938.41822, "trades": 86, "taker_buy_base": 23350.1, "taker_buy_quote": 5922.22911 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2552, "high": 0.2585, "low": 0.2549, "close": 0.2558, "volume": 18559.6, "close_time": 1772416799999, "quote_volume": 4751.56696, "trades": 57, "taker_buy_base": 16958.1, "taker_buy_quote": 4341.06594 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2525, "close": 0.2537, "volume": 19152.9, "close_time": 1772420399999, "quote_volume": 4862.23398, "trades": 132, "taker_buy_base": 6162.3, "taker_buy_quote": 1565.49535 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2537, "high": 0.2573, "low": 0.2527, "close": 0.2561, "volume": 55402.1, "close_time": 1772423999999, "quote_volume": 14126.04853, "trades": 203, "taker_buy_base": 26799.6, "taker_buy_quote": 6830.72426 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.256, "high": 0.2564, "low": 0.2546, "close": 0.2551, "volume": 32498.4, "close_time": 1772427599999, "quote_volume": 8301.33658, "trades": 59, "taker_buy_base": 17021.2, "taker_buy_quote": 4346.6326 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2552, "high": 0.2562, "low": 0.2539, "close": 0.2552, "volume": 17043.6, "close_time": 1772431199999, "quote_volume": 4353.29433, "trades": 71, "taker_buy_base": 13930.9, "taker_buy_quote": 3559.26215 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2513, "close": 0.2523, "volume": 9398.3, "close_time": 1772434799999, "quote_volume": 2378.35199, "trades": 31, "taker_buy_base": 1057.3, "taker_buy_quote": 267.71346 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2514, "high": 0.2519, "low": 0.2498, "close": 0.2516, "volume": 34055.8, "close_time": 1772438399999, "quote_volume": 8546.03716, "trades": 49, "taker_buy_base": 4469.4, "taker_buy_quote": 1122.99695 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2514, "high": 0.2523, "low": 0.2502, "close": 0.2523, "volume": 50962.9, "close_time": 1772441999999, "quote_volume": 12786.36416, "trades": 44, "taker_buy_base": 14851.2, "taker_buy_quote": 3730.46514 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2523, "high": 0.2547, "low": 0.2523, "close": 0.2524, "volume": 12142.6, "close_time": 1772445599999, "quote_volume": 3076.45649, "trades": 71, "taker_buy_base": 10935.3, "taker_buy_quote": 2770.34126 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2523, "high": 0.2533, "low": 0.2517, "close": 0.2525, "volume": 19467.1, "close_time": 1772449199999, "quote_volume": 4916.46303, "trades": 112, "taker_buy_base": 9158.4, "taker_buy_quote": 2313.74063 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2524, "high": 0.2534, "low": 0.2515, "close": 0.2525, "volume": 55438.7, "close_time": 1772452799999, "quote_volume": 13993.30294, "trades": 104, "taker_buy_base": 37004.4, "taker_buy_quote": 9344.39662 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2526, "high": 0.253, "low": 0.2507, "close": 0.251, "volume": 28663.6, "close_time": 1772456399999, "quote_volume": 7218.38382, "trades": 55, "taker_buy_base": 6603.2, "taker_buy_quote": 1661.52073 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.251, "high": 0.2512, "low": 0.2497, "close": 0.2498, "volume": 31213.9, "close_time": 1772459999999, "quote_volume": 7815.43021, "trades": 68, "taker_buy_base": 18708.2, "taker_buy_quote": 4684.84769 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2499, "high": 0.2588, "low": 0.2498, "close": 0.2575, "volume": 111911.2, "close_time": 1772463599999, "quote_volume": 28568.39082, "trades": 162, "taker_buy_base": 57380.6, "taker_buy_quote": 14617.46759 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2583, "high": 0.2676, "low": 0.2577, "close": 0.2655, "volume": 285698.9, "close_time": 1772467199999, "quote_volume": 75553.02329, "trades": 462, "taker_buy_base": 141098.4, "taker_buy_quote": 37309.19461 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2662, "high": 0.2702, "low": 0.2647, "close": 0.2677, "volume": 202797.9, "close_time": 1772470799999, "quote_volume": 54369.09731, "trades": 357, "taker_buy_base": 125034.9, "taker_buy_quote": 33549.11694 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2675, "high": 0.2676, "low": 0.2605, "close": 0.2625, "volume": 98017.5, "close_time": 1772474399999, "quote_volume": 25877.30193, "trades": 188, "taker_buy_base": 56434.9, "taker_buy_quote": 14885.39065 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2623, "high": 0.264, "low": 0.2591, "close": 0.2617, "volume": 176251.4, "close_time": 1772477999999, "quote_volume": 46166.7475, "trades": 193, "taker_buy_base": 44830.9, "taker_buy_quote": 11768.56868 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2619, "high": 0.2623, "low": 0.26, "close": 0.2617, "volume": 72062.3, "close_time": 1772481599999, "quote_volume": 18822.87605, "trades": 81, "taker_buy_base": 55425.9, "taker_buy_quote": 14480.24602 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2624, "high": 0.2637, "low": 0.2587, "close": 0.2605, "volume": 59334.5, "close_time": 1772485199999, "quote_volume": 15498.7393, "trades": 93, "taker_buy_base": 29989.0, "taker_buy_quote": 7840.01892 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2594, "high": 0.2611, "low": 0.2592, "close": 0.2605, "volume": 40208.5, "close_time": 1772488799999, "quote_volume": 10473.65469, "trades": 63, "taker_buy_base": 24187.2, "taker_buy_quote": 6302.63237 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2617, "high": 0.263, "low": 0.2608, "close": 0.2618, "volume": 19352.4, "close_time": 1772492399999, "quote_volume": 5065.26602, "trades": 38, "taker_buy_base": 5492.7, "taker_buy_quote": 1439.51148 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2615, "high": 0.2615, "low": 0.257, "close": 0.2575, "volume": 36757.7, "close_time": 1772495999999, "quote_volume": 9544.10296, "trades": 77, "taker_buy_base": 7870.6, "taker_buy_quote": 2044.75853 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2585, "low": 0.256, "close": 0.2569, "volume": 43652.3, "close_time": 1772499599999, "quote_volume": 11237.83, "trades": 139, "taker_buy_base": 27817.9, "taker_buy_quote": 7174.41924 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.258, "high": 0.258, "low": 0.2563, "close": 0.2568, "volume": 28897.8, "close_time": 1772503199999, "quote_volume": 7445.6502, "trades": 40, "taker_buy_base": 19014.0, "taker_buy_quote": 4900.26389 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2541, "close": 0.2563, "volume": 33584.9, "close_time": 1772506799999, "quote_volume": 8570.42304, "trades": 184, "taker_buy_base": 10273.7, "taker_buy_quote": 2628.01088 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2563, "high": 0.2571, "low": 0.255, "close": 0.2567, "volume": 13322.2, "close_time": 1772510399999, "quote_volume": 3408.08348, "trades": 47, "taker_buy_base": 5932.3, "taker_buy_quote": 1517.84304 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2564, "high": 0.2564, "low": 0.2546, "close": 0.2548, "volume": 14955.4, "close_time": 1772513999999, "quote_volume": 3823.74298, "trades": 32, "taker_buy_base": 11077.0, "taker_buy_quote": 2833.06818 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2546, "high": 0.2576, "low": 0.2536, "close": 0.2536, "volume": 16363.9, "close_time": 1772517599999, "quote_volume": 4197.55684, "trades": 44, "taker_buy_base": 6707.3, "taker_buy_quote": 1721.47541 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2546, "high": 0.2554, "low": 0.254, "close": 0.2551, "volume": 24983.4, "close_time": 1772521199999, "quote_volume": 6367.46164, "trades": 55, "taker_buy_base": 20614.7, "taker_buy_quote": 5255.64219 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2546, "high": 0.2562, "low": 0.2544, "close": 0.2554, "volume": 20613.0, "close_time": 1772524799999, "quote_volume": 5260.57073, "trades": 53, "taker_buy_base": 6572.3, "taker_buy_quote": 1678.70037 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2552, "high": 0.2561, "low": 0.2507, "close": 0.2514, "volume": 17317.2, "close_time": 1772528399999, "quote_volume": 4385.38139, "trades": 58, "taker_buy_base": 3521.0, "taker_buy_quote": 890.68997 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2515, "high": 0.2529, "low": 0.2493, "close": 0.2494, "volume": 70700.9, "close_time": 1772531999999, "quote_volume": 17724.92654, "trades": 106, "taker_buy_base": 10637.0, "taker_buy_quote": 2669.11144 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2488, "close": 0.2498, "volume": 31229.1, "close_time": 1772535599999, "quote_volume": 7789.15482, "trades": 63, "taker_buy_base": 6661.9, "taker_buy_quote": 1662.77079 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.25, "high": 0.2504, "low": 0.2497, "close": 0.2502, "volume": 3942.9, "close_time": 1772539199999, "quote_volume": 985.39589, "trades": 15, "taker_buy_base": 3277.3, "taker_buy_quote": 818.96766 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2503, "high": 0.2541, "low": 0.2502, "close": 0.2513, "volume": 25293.6, "close_time": 1772542799999, "quote_volume": 6378.16699, "trades": 72, "taker_buy_base": 18331.2, "taker_buy_quote": 4629.60298 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2488, "close": 0.2492, "volume": 13505.8, "close_time": 1772546399999, "quote_volume": 3376.06771, "trades": 39, "taker_buy_base": 3003.2, "taker_buy_quote": 752.96036 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2499, "high": 0.2535, "low": 0.2474, "close": 0.2498, "volume": 116799.5, "close_time": 1772549999999, "quote_volume": 29258.36779, "trades": 136, "taker_buy_base": 78225.0, "taker_buy_quote": 19642.4163 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2498, "high": 0.2533, "low": 0.2485, "close": 0.2519, "volume": 183009.1, "close_time": 1772553599999, "quote_volume": 46199.77767, "trades": 196, "taker_buy_base": 37340.6, "taker_buy_quote": 9408.57179 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2525, "high": 0.2593, "low": 0.2512, "close": 0.2553, "volume": 94939.4, "close_time": 1772557199999, "quote_volume": 24254.49305, "trades": 171, "taker_buy_base": 83634.4, "taker_buy_quote": 21373.58908 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2553, "high": 0.2566, "low": 0.2523, "close": 0.256, "volume": 18615.8, "close_time": 1772560799999, "quote_volume": 4731.80538, "trades": 85, "taker_buy_base": 10825.5, "taker_buy_quote": 2751.0928 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.256, "high": 0.2581, "low": 0.2537, "close": 0.256, "volume": 16346.9, "close_time": 1772564399999, "quote_volume": 4189.30755, "trades": 52, "taker_buy_base": 7567.8, "taker_buy_quote": 1938.12882 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2554, "high": 0.2563, "low": 0.2538, "close": 0.2552, "volume": 24762.0, "close_time": 1772567999999, "quote_volume": 6331.66614, "trades": 60, "taker_buy_base": 20316.8, "taker_buy_quote": 5195.83536 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.255, "high": 0.2552, "low": 0.253, "close": 0.2534, "volume": 70458.4, "close_time": 1772571599999, "quote_volume": 17915.15744, "trades": 139, "taker_buy_base": 31357.6, "taker_buy_quote": 7988.95378 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2509, "close": 0.2529, "volume": 47879.9, "close_time": 1772575199999, "quote_volume": 12073.6894, "trades": 73, "taker_buy_base": 7490.6, "taker_buy_quote": 1890.03485 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2534, "high": 0.2565, "low": 0.2534, "close": 0.2551, "volume": 21925.5, "close_time": 1772578799999, "quote_volume": 5603.8874, "trades": 46, "taker_buy_base": 18597.3, "taker_buy_quote": 4755.42612 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.255, "high": 0.2574, "low": 0.2548, "close": 0.2557, "volume": 21351.7, "close_time": 1772582399999, "quote_volume": 5475.16139, "trades": 47, "taker_buy_base": 15573.2, "taker_buy_quote": 3992.36267 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2554, "high": 0.256, "low": 0.2537, "close": 0.2556, "volume": 10398.7, "close_time": 1772585999999, "quote_volume": 2655.54493, "trades": 31, "taker_buy_base": 9794.5, "taker_buy_quote": 2501.78018 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2557, "high": 0.2586, "low": 0.2547, "close": 0.2568, "volume": 35878.7, "close_time": 1772589599999, "quote_volume": 9176.49509, "trades": 87, "taker_buy_base": 30830.0, "taker_buy_quote": 7881.44334 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2567, "high": 0.2587, "low": 0.2554, "close": 0.2582, "volume": 64048.5, "close_time": 1772593199999, "quote_volume": 16452.85561, "trades": 96, "taker_buy_base": 33533.4, "taker_buy_quote": 8636.67178 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2529, "close": 0.2555, "volume": 83097.6, "close_time": 1772596799999, "quote_volume": 21207.44819, "trades": 112, "taker_buy_base": 34553.3, "taker_buy_quote": 8812.43653 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2534, "close": 0.2548, "volume": 40980.4, "close_time": 1772600399999, "quote_volume": 10425.35619, "trades": 66, "taker_buy_base": 9242.8, "taker_buy_quote": 2354.59718 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2545, "high": 0.256, "low": 0.2533, "close": 0.2551, "volume": 28463.1, "close_time": 1772603999999, "quote_volume": 7248.02815, "trades": 59, "taker_buy_base": 13745.0, "taker_buy_quote": 3506.39747 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2549, "high": 0.2566, "low": 0.2536, "close": 0.2566, "volume": 41112.7, "close_time": 1772607599999, "quote_volume": 10508.26783, "trades": 117, "taker_buy_base": 36226.6, "taker_buy_quote": 9261.70523 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.256, "high": 0.26, "low": 0.2552, "close": 0.259, "volume": 6601.3, "close_time": 1772611199999, "quote_volume": 1695.90854, "trades": 39, "taker_buy_base": 3635.9, "taker_buy_quote": 935.89349 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2592, "high": 0.2677, "low": 0.2581, "close": 0.2677, "volume": 130861.7, "close_time": 1772614799999, "quote_volume": 34500.71614, "trades": 249, "taker_buy_base": 101154.8, "taker_buy_quote": 26748.1329 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2682, "high": 0.2732, "low": 0.2675, "close": 0.27, "volume": 184056.4, "close_time": 1772618399999, "quote_volume": 49886.09336, "trades": 306, "taker_buy_base": 92587.6, "taker_buy_quote": 25130.89599 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2707, "high": 0.2713, "low": 0.2672, "close": 0.2678, "volume": 66130.6, "close_time": 1772621999999, "quote_volume": 17782.7507, "trades": 132, "taker_buy_base": 30720.6, "taker_buy_quote": 8281.98308 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2683, "high": 0.2696, "low": 0.2651, "close": 0.2658, "volume": 70344.6, "close_time": 1772625599999, "quote_volume": 18880.86821, "trades": 93, "taker_buy_base": 19959.7, "taker_buy_quote": 5356.87354 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2661, "high": 0.2661, "low": 0.263, "close": 0.2651, "volume": 43395.9, "close_time": 1772629199999, "quote_volume": 11493.18147, "trades": 102, "taker_buy_base": 25421.0, "taker_buy_quote": 6729.24152 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.265, "high": 0.2689, "low": 0.265, "close": 0.2689, "volume": 46685.4, "close_time": 1772632799999, "quote_volume": 12441.47134, "trades": 88, "taker_buy_base": 31705.5, "taker_buy_quote": 8456.99059 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2689, "high": 0.2736, "low": 0.2672, "close": 0.2683, "volume": 179279.1, "close_time": 1772636399999, "quote_volume": 48477.94478, "trades": 207, "taker_buy_base": 125260.3, "taker_buy_quote": 33937.76809 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2694, "high": 0.2773, "low": 0.269, "close": 0.2767, "volume": 89264.9, "close_time": 1772639999999, "quote_volume": 24395.64193, "trades": 194, "taker_buy_base": 46789.2, "taker_buy_quote": 12790.53642 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2774, "high": 0.2783, "low": 0.2722, "close": 0.2755, "volume": 128334.7, "close_time": 1772643599999, "quote_volume": 35294.31562, "trades": 193, "taker_buy_base": 41074.7, "taker_buy_quote": 11309.89278 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2755, "high": 0.2757, "low": 0.2717, "close": 0.2736, "volume": 60593.0, "close_time": 1772647199999, "quote_volume": 16602.65724, "trades": 97, "taker_buy_base": 25318.5, "taker_buy_quote": 6927.72965 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2736, "high": 0.2747, "low": 0.2719, "close": 0.2747, "volume": 53905.2, "close_time": 1772650799999, "quote_volume": 14746.56953, "trades": 83, "taker_buy_base": 38254.7, "taker_buy_quote": 10474.29358 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2748, "high": 0.2775, "low": 0.2742, "close": 0.2748, "volume": 398255.4, "close_time": 1772654399999, "quote_volume": 109643.11195, "trades": 257, "taker_buy_base": 168145.0, "taker_buy_quote": 46369.9677 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2746, "high": 0.2751, "low": 0.2717, "close": 0.2717, "volume": 106498.9, "close_time": 1772657999999, "quote_volume": 29158.01517, "trades": 125, "taker_buy_base": 65473.7, "taker_buy_quote": 17942.2691 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.271, "high": 0.2727, "low": 0.2697, "close": 0.2727, "volume": 47508.1, "close_time": 1772661599999, "quote_volume": 12863.68128, "trades": 91, "taker_buy_base": 29580.8, "taker_buy_quote": 8019.04249 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2721, "high": 0.2734, "low": 0.2686, "close": 0.2693, "volume": 65756.5, "close_time": 1772665199999, "quote_volume": 17854.39891, "trades": 81, "taker_buy_base": 41607.5, "taker_buy_quote": 11333.08655 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2693, "high": 0.27, "low": 0.2672, "close": 0.2693, "volume": 74460.6, "close_time": 1772668799999, "quote_volume": 19999.16744, "trades": 96, "taker_buy_base": 33504.2, "taker_buy_quote": 9013.36313 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2677, "close": 0.2681, "volume": 24890.4, "close_time": 1772672399999, "quote_volume": 6676.3091, "trades": 54, "taker_buy_base": 12801.4, "taker_buy_quote": 3435.28576 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2683, "high": 0.2703, "low": 0.2656, "close": 0.2656, "volume": 14793.1, "close_time": 1772675999999, "quote_volume": 3958.65515, "trades": 43, "taker_buy_base": 1857.1, "taker_buy_quote": 497.7665 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2662, "high": 0.2687, "low": 0.2656, "close": 0.2664, "volume": 32165.8, "close_time": 1772679599999, "quote_volume": 8603.93158, "trades": 57, "taker_buy_base": 21385.2, "taker_buy_quote": 5722.88782 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2666, "high": 0.267, "low": 0.266, "close": 0.2668, "volume": 8372.2, "close_time": 1772683199999, "quote_volume": 2230.87575, "trades": 28, "taker_buy_base": 7464.5, "taker_buy_quote": 1989.13101 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2665, "high": 0.2681, "low": 0.2665, "close": 0.268, "volume": 89994.7, "close_time": 1772686799999, "quote_volume": 24065.39371, "trades": 106, "taker_buy_base": 42288.1, "taker_buy_quote": 11318.66562 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2679, "high": 0.2689, "low": 0.2658, "close": 0.2658, "volume": 47549.6, "close_time": 1772690399999, "quote_volume": 12662.04303, "trades": 45, "taker_buy_base": 5545.3, "taker_buy_quote": 1483.61531 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2657, "high": 0.2679, "low": 0.2651, "close": 0.2676, "volume": 21252.4, "close_time": 1772693999999, "quote_volume": 5667.713, "trades": 60, "taker_buy_base": 12494.3, "taker_buy_quote": 3337.0692 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2642, "close": 0.265, "volume": 117625.4, "close_time": 1772697599999, "quote_volume": 31425.59506, "trades": 70, "taker_buy_base": 6445.6, "taker_buy_quote": 1717.80601 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2652, "high": 0.2657, "low": 0.2642, "close": 0.2657, "volume": 13915.3, "close_time": 1772701199999, "quote_volume": 3687.52219, "trades": 52, "taker_buy_base": 9149.0, "taker_buy_quote": 2426.3242 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2657, "high": 0.2683, "low": 0.2657, "close": 0.2679, "volume": 41888.8, "close_time": 1772704799999, "quote_volume": 11196.75378, "trades": 100, "taker_buy_base": 28380.4, "taker_buy_quote": 7588.06375 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2678, "high": 0.2727, "low": 0.2673, "close": 0.2724, "volume": 145635.4, "close_time": 1772708399999, "quote_volume": 39318.10532, "trades": 178, "taker_buy_base": 103213.3, "taker_buy_quote": 27890.992 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2723, "high": 0.2725, "low": 0.268, "close": 0.2694, "volume": 142932.6, "close_time": 1772711999999, "quote_volume": 38552.7161, "trades": 124, "taker_buy_base": 29850.7, "taker_buy_quote": 8057.01229 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2693, "high": 0.2721, "low": 0.2686, "close": 0.2718, "volume": 70177.5, "close_time": 1772715599999, "quote_volume": 19022.88236, "trades": 93, "taker_buy_base": 46509.8, "taker_buy_quote": 12607.66938 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2659, "close": 0.2677, "volume": 233662.3, "close_time": 1772719199999, "quote_volume": 62556.17151, "trades": 213, "taker_buy_base": 120206.9, "taker_buy_quote": 32139.6586 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2679, "high": 0.2708, "low": 0.2672, "close": 0.2708, "volume": 206074.8, "close_time": 1772722799999, "quote_volume": 55436.81078, "trades": 169, "taker_buy_base": 76907.8, "taker_buy_quote": 20624.76477 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2635, "close": 0.2644, "volume": 76559.2, "close_time": 1772726399999, "quote_volume": 20310.24753, "trades": 150, "taker_buy_base": 23433.7, "taker_buy_quote": 6221.24724 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2596, "close": 0.2619, "volume": 68924.2, "close_time": 1772729999999, "quote_volume": 18045.78019, "trades": 158, "taker_buy_base": 21525.3, "taker_buy_quote": 5635.05036 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2623, "high": 0.2636, "low": 0.2593, "close": 0.2605, "volume": 38931.3, "close_time": 1772733599999, "quote_volume": 10164.96824, "trades": 84, "taker_buy_base": 20034.7, "taker_buy_quote": 5233.64306 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2599, "high": 0.2628, "low": 0.2598, "close": 0.2624, "volume": 39561.6, "close_time": 1772737199999, "quote_volume": 10360.76785, "trades": 69, "taker_buy_base": 30208.3, "taker_buy_quote": 7918.21484 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2633, "high": 0.2657, "low": 0.2631, "close": 0.2636, "volume": 104510.2, "close_time": 1772740799999, "quote_volume": 27653.64825, "trades": 95, "taker_buy_base": 67369.4, "taker_buy_quote": 17850.11929 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2637, "high": 0.2672, "low": 0.2637, "close": 0.2672, "volume": 108584.2, "close_time": 1772744399999, "quote_volume": 28870.63029, "trades": 138, "taker_buy_base": 53153.5, "taker_buy_quote": 14134.55675 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2672, "high": 0.2677, "low": 0.2646, "close": 0.2651, "volume": 24549.3, "close_time": 1772747999999, "quote_volume": 6537.03787, "trades": 83, "taker_buy_base": 14106.6, "taker_buy_quote": 3752.59629 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2652, "high": 0.2659, "low": 0.2643, "close": 0.2659, "volume": 20736.7, "close_time": 1772751599999, "quote_volume": 5487.2008, "trades": 16, "taker_buy_base": 14278.6, "taker_buy_quote": 3778.76855 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2654, "high": 0.2663, "low": 0.2645, "close": 0.2645, "volume": 42897.3, "close_time": 1772755199999, "quote_volume": 11383.33205, "trades": 25, "taker_buy_base": 23036.9, "taker_buy_quote": 6104.61459 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2653, "low": 0.2643, "close": 0.2644, "volume": 29582.0, "close_time": 1772758799999, "quote_volume": 7822.85302, "trades": 40, "taker_buy_base": 20334.8, "taker_buy_quote": 5376.32039 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2643, "high": 0.2676, "low": 0.2636, "close": 0.2675, "volume": 39501.3, "close_time": 1772762399999, "quote_volume": 10461.61685, "trades": 53, "taker_buy_base": 6359.6, "taker_buy_quote": 1695.59454 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2672, "high": 0.2682, "low": 0.2666, "close": 0.2678, "volume": 14389.0, "close_time": 1772765999999, "quote_volume": 3851.64999, "trades": 28, "taker_buy_base": 11891.5, "taker_buy_quote": 3182.93634 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2681, "high": 0.2692, "low": 0.2677, "close": 0.2689, "volume": 35409.8, "close_time": 1772769599999, "quote_volume": 9519.65953, "trades": 32, "taker_buy_base": 34912.2, "taker_buy_quote": 9386.27756 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2689, "high": 0.2695, "low": 0.2669, "close": 0.2687, "volume": 5493.1, "close_time": 1772773199999, "quote_volume": 1474.19232, "trades": 25, "taker_buy_base": 2596.5, "taker_buy_quote": 698.06715 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2681, "high": 0.2692, "low": 0.2661, "close": 0.2677, "volume": 84973.7, "close_time": 1772776799999, "quote_volume": 22725.26464, "trades": 75, "taker_buy_base": 77000.3, "taker_buy_quote": 20594.63578 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2665, "close": 0.267, "volume": 13894.0, "close_time": 1772780399999, "quote_volume": 3713.9006, "trades": 36, "taker_buy_base": 10766.6, "taker_buy_quote": 2878.58239 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2673, "high": 0.2691, "low": 0.2666, "close": 0.2691, "volume": 42222.0, "close_time": 1772783999999, "quote_volume": 11282.20911, "trades": 35, "taker_buy_base": 9299.5, "taker_buy_quote": 2490.94028 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2666, "close": 0.2669, "volume": 4723.9, "close_time": 1772787599999, "quote_volume": 1262.6032, "trades": 26, "taker_buy_base": 2548.9, "taker_buy_quote": 681.36452 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2663, "high": 0.2663, "low": 0.2628, "close": 0.2637, "volume": 37609.2, "close_time": 1772791199999, "quote_volume": 9938.22209, "trades": 84, "taker_buy_base": 12725.4, "taker_buy_quote": 3362.66966 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2639, "high": 0.2651, "low": 0.2635, "close": 0.2635, "volume": 23120.6, "close_time": 1772794799999, "quote_volume": 6107.96087, "trades": 69, "taker_buy_base": 9754.2, "taker_buy_quote": 2579.47655 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2634, "high": 0.2639, "low": 0.2616, "close": 0.2616, "volume": 18807.9, "close_time": 1772798399999, "quote_volume": 4950.48387, "trades": 64, "taker_buy_base": 15666.8, "taker_buy_quote": 4125.18378 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2619, "high": 0.2625, "low": 0.2596, "close": 0.2613, "volume": 45944.4, "close_time": 1772801999999, "quote_volume": 11994.85915, "trades": 111, "taker_buy_base": 27409.7, "taker_buy_quote": 7165.62921 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2613, "high": 0.2629, "low": 0.2579, "close": 0.258, "volume": 140183.0, "close_time": 1772805599999, "quote_volume": 36468.66826, "trades": 196, "taker_buy_base": 56345.3, "taker_buy_quote": 14654.39133 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2578, "high": 0.2583, "low": 0.2529, "close": 0.254, "volume": 74239.9, "close_time": 1772809199999, "quote_volume": 18995.41368, "trades": 159, "taker_buy_base": 33953.7, "taker_buy_quote": 8702.41717 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2544, "high": 0.2563, "low": 0.2524, "close": 0.2535, "volume": 61772.2, "close_time": 1772812799999, "quote_volume": 15706.69485, "trades": 136, "taker_buy_base": 31067.7, "taker_buy_quote": 7907.86011 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2533, "high": 0.2549, "low": 0.2521, "close": 0.2531, "volume": 34681.0, "close_time": 1772816399999, "quote_volume": 8796.69231, "trades": 91, "taker_buy_base": 11489.8, "taker_buy_quote": 2917.81554 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2533, "high": 0.2542, "low": 0.2516, "close": 0.2529, "volume": 100089.9, "close_time": 1772819999999, "quote_volume": 25337.62635, "trades": 114, "taker_buy_base": 30645.5, "taker_buy_quote": 7758.60902 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2529, "high": 0.2557, "low": 0.2529, "close": 0.2549, "volume": 38704.4, "close_time": 1772823599999, "quote_volume": 9869.58387, "trades": 79, "taker_buy_base": 13520.4, "taker_buy_quote": 3447.92107 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.255, "high": 0.2564, "low": 0.254, "close": 0.2545, "volume": 53036.7, "close_time": 1772827199999, "quote_volume": 13558.04524, "trades": 79, "taker_buy_base": 42951.9, "taker_buy_quote": 10985.77261 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2547, "high": 0.255, "low": 0.2532, "close": 0.255, "volume": 9774.2, "close_time": 1772830799999, "quote_volume": 2482.36575, "trades": 39, "taker_buy_base": 2845.0, "taker_buy_quote": 723.01437 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2548, "high": 0.2556, "low": 0.2542, "close": 0.2555, "volume": 15308.3, "close_time": 1772834399999, "quote_volume": 3901.38845, "trades": 54, "taker_buy_base": 4176.9, "taker_buy_quote": 1065.09028 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2557, "high": 0.2564, "low": 0.2553, "close": 0.2564, "volume": 10687.5, "close_time": 1772837999999, "quote_volume": 2733.1816, "trades": 26, "taker_buy_base": 6173.7, "taker_buy_quote": 1578.87447 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2558, "high": 0.2562, "low": 0.2554, "close": 0.2557, "volume": 8998.1, "close_time": 1772841599999, "quote_volume": 2301.47327, "trades": 16, "taker_buy_base": 2021.1, "taker_buy_quote": 517.27776 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2557, "close": 0.2558, "volume": 12228.3, "close_time": 1772845199999, "quote_volume": 3129.45484, "trades": 13, "taker_buy_base": 10907.1, "taker_buy_quote": 2791.55144 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2552, "high": 0.2555, "low": 0.2544, "close": 0.2547, "volume": 24392.3, "close_time": 1772848799999, "quote_volume": 6218.9354, "trades": 31, "taker_buy_base": 3269.4, "taker_buy_quote": 833.90067 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2532, "close": 0.2539, "volume": 23297.9, "close_time": 1772852399999, "quote_volume": 5917.44545, "trades": 21, "taker_buy_base": 6344.9, "taker_buy_quote": 1609.18036 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2542, "high": 0.2547, "low": 0.253, "close": 0.2531, "volume": 2473.2, "close_time": 1772855999999, "quote_volume": 627.11236, "trades": 17, "taker_buy_base": 698.9, "taker_buy_quote": 177.34928 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2534, "high": 0.2535, "low": 0.2518, "close": 0.2529, "volume": 14225.7, "close_time": 1772859599999, "quote_volume": 3594.95934, "trades": 24, "taker_buy_base": 5227.2, "taker_buy_quote": 1320.00765 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2524, "high": 0.2536, "low": 0.2524, "close": 0.2532, "volume": 13212.5, "close_time": 1772863199999, "quote_volume": 3346.99257, "trades": 21, "taker_buy_base": 9380.5, "taker_buy_quote": 2376.69537 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2516, "close": 0.2516, "volume": 20702.8, "close_time": 1772866799999, "quote_volume": 5223.11275, "trades": 43, "taker_buy_base": 12259.7, "taker_buy_quote": 3092.89985 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2509, "close": 0.2519, "volume": 21550.6, "close_time": 1772870399999, "quote_volume": 5421.42081, "trades": 38, "taker_buy_base": 5674.6, "taker_buy_quote": 1430.41951 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2519, "high": 0.2534, "low": 0.2518, "close": 0.252, "volume": 42141.8, "close_time": 1772873999999, "quote_volume": 10662.83461, "trades": 57, "taker_buy_base": 7327.1, "taker_buy_quote": 1851.29122 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2519, "high": 0.2529, "low": 0.2514, "close": 0.2529, "volume": 25784.4, "close_time": 1772877599999, "quote_volume": 6505.26987, "trades": 49, "taker_buy_base": 7049.8, "taker_buy_quote": 1780.76048 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2527, "high": 0.2532, "low": 0.2525, "close": 0.2526, "volume": 39530.3, "close_time": 1772881199999, "quote_volume": 9994.3464, "trades": 51, "taker_buy_base": 25576.6, "taker_buy_quote": 6466.57505 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2527, "high": 0.2541, "low": 0.2527, "close": 0.253, "volume": 55952.7, "close_time": 1772884799999, "quote_volume": 14195.41576, "trades": 62, "taker_buy_base": 34191.0, "taker_buy_quote": 8679.87583 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.253, "high": 0.253, "low": 0.2508, "close": 0.2509, "volume": 34616.4, "close_time": 1772888399999, "quote_volume": 8729.45901, "trades": 97, "taker_buy_base": 9457.2, "taker_buy_quote": 2382.39538 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2512, "high": 0.2521, "low": 0.2511, "close": 0.2513, "volume": 37617.8, "close_time": 1772891999999, "quote_volume": 9464.99389, "trades": 80, "taker_buy_base": 13549.1, "taker_buy_quote": 3411.15851 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.251, "high": 0.2524, "low": 0.2494, "close": 0.2518, "volume": 33258.5, "close_time": 1772895599999, "quote_volume": 8331.04308, "trades": 98, "taker_buy_base": 9511.2, "taker_buy_quote": 2388.95818 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2491, "close": 0.2502, "volume": 34243.5, "close_time": 1772899199999, "quote_volume": 8568.56218, "trades": 80, "taker_buy_base": 8935.6, "taker_buy_quote": 2239.81885 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2502, "high": 0.2509, "low": 0.2502, "close": 0.2509, "volume": 28103.0, "close_time": 1772902799999, "quote_volume": 7041.65213, "trades": 64, "taker_buy_base": 18008.2, "taker_buy_quote": 4511.24189 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2509, "high": 0.2521, "low": 0.2505, "close": 0.2513, "volume": 26765.0, "close_time": 1772906399999, "quote_volume": 6719.05047, "trades": 55, "taker_buy_base": 1606.1, "taker_buy_quote": 404.37247 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2513, "high": 0.2515, "low": 0.2496, "close": 0.2499, "volume": 66249.4, "close_time": 1772909999999, "quote_volume": 16564.02901, "trades": 100, "taker_buy_base": 31999.8, "taker_buy_quote": 7997.48577 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2498, "high": 0.2499, "low": 0.248, "close": 0.2482, "volume": 65776.1, "close_time": 1772913599999, "quote_volume": 16369.31638, "trades": 118, "taker_buy_base": 36291.1, "taker_buy_quote": 9037.32699 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2488, "high": 0.2493, "low": 0.2482, "close": 0.2491, "volume": 55951.4, "close_time": 1772917199999, "quote_volume": 13910.44775, "trades": 84, "taker_buy_base": 7315.9, "taker_buy_quote": 1821.36739 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2489, "high": 0.2496, "low": 0.2486, "close": 0.2493, "volume": 22925.4, "close_time": 1772920799999, "quote_volume": 5707.54376, "trades": 55, "taker_buy_base": 10853.4, "taker_buy_quote": 2703.21654 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2496, "high": 0.2497, "low": 0.2469, "close": 0.2475, "volume": 22734.9, "close_time": 1772924399999, "quote_volume": 5644.0172, "trades": 44, "taker_buy_base": 14294.3, "taker_buy_quote": 3554.08185 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2481, "high": 0.2489, "low": 0.2481, "close": 0.2487, "volume": 29706.0, "close_time": 1772927999999, "quote_volume": 7389.40681, "trades": 51, "taker_buy_base": 10144.4, "taker_buy_quote": 2523.70613 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.249, "high": 0.2497, "low": 0.2482, "close": 0.2485, "volume": 13037.2, "close_time": 1772931599999, "quote_volume": 3241.23523, "trades": 29, "taker_buy_base": 3219.6, "taker_buy_quote": 800.71142 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2482, "high": 0.2488, "low": 0.2474, "close": 0.2482, "volume": 15814.9, "close_time": 1772935199999, "quote_volume": 3919.0713, "trades": 37, "taker_buy_base": 10578.0, "taker_buy_quote": 2620.15865 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.248, "high": 0.248, "low": 0.2443, "close": 0.2448, "volume": 86586.2, "close_time": 1772938799999, "quote_volume": 21328.85433, "trades": 150, "taker_buy_base": 41936.1, "taker_buy_quote": 10335.4767 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.2452, "volume": 17852.0, "close_time": 1772942399999, "quote_volume": 4379.78318, "trades": 31, "taker_buy_base": 5771.8, "taker_buy_quote": 1416.52543 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2453, "high": 0.2459, "low": 0.2437, "close": 0.2438, "volume": 8806.5, "close_time": 1772945999999, "quote_volume": 2157.56743, "trades": 35, "taker_buy_base": 5275.8, "taker_buy_quote": 1294.62756 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2444, "high": 0.2468, "low": 0.2444, "close": 0.246, "volume": 28088.1, "close_time": 1772949599999, "quote_volume": 6908.19145, "trades": 76, "taker_buy_base": 16037.5, "taker_buy_quote": 3942.69355 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2461, "high": 0.2463, "low": 0.2447, "close": 0.2463, "volume": 26298.7, "close_time": 1772953199999, "quote_volume": 6457.87038, "trades": 75, "taker_buy_base": 12909.6, "taker_buy_quote": 3168.75532 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2461, "high": 0.2474, "low": 0.2458, "close": 0.2468, "volume": 37327.2, "close_time": 1772956799999, "quote_volume": 9211.36598, "trades": 202, "taker_buy_base": 32041.3, "taker_buy_quote": 7908.08744 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2467, "high": 0.2478, "low": 0.2457, "close": 0.2471, "volume": 38142.1, "close_time": 1772960399999, "quote_volume": 9405.04736, "trades": 200, "taker_buy_base": 30844.9, "taker_buy_quote": 7606.25478 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2471, "high": 0.2491, "low": 0.2468, "close": 0.2486, "volume": 31094.2, "close_time": 1772963999999, "quote_volume": 7728.84785, "trades": 92, "taker_buy_base": 9918.4, "taker_buy_quote": 2466.37648 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2491, "high": 0.2515, "low": 0.2488, "close": 0.2502, "volume": 87480.5, "close_time": 1772967599999, "quote_volume": 21925.19143, "trades": 131, "taker_buy_base": 7795.6, "taker_buy_quote": 1951.85099 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2474, "close": 0.2486, "volume": 21604.4, "close_time": 1772971199999, "quote_volume": 5372.67872, "trades": 72, "taker_buy_base": 12445.1, "taker_buy_quote": 3097.60524 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2455, "close": 0.248, "volume": 23538.3, "close_time": 1772974799999, "quote_volume": 5843.00152, "trades": 85, "taker_buy_base": 12877.8, "taker_buy_quote": 3198.62301 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.248, "high": 0.2481, "low": 0.2442, "close": 0.2468, "volume": 42823.8, "close_time": 1772978399999, "quote_volume": 10527.6396, "trades": 126, "taker_buy_base": 16024.5, "taker_buy_quote": 3937.27059 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2465, "high": 0.247, "low": 0.2452, "close": 0.246, "volume": 24834.5, "close_time": 1772981999999, "quote_volume": 6110.11082, "trades": 65, "taker_buy_base": 12010.4, "taker_buy_quote": 2958.99368 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2461, "high": 0.2461, "low": 0.2446, "close": 0.2454, "volume": 14987.8, "close_time": 1772985599999, "quote_volume": 3676.50459, "trades": 54, "taker_buy_base": 8071.3, "taker_buy_quote": 1980.79119 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2455, "high": 0.2456, "low": 0.2438, "close": 0.2443, "volume": 21570.5, "close_time": 1772989199999, "quote_volume": 5276.7043, "trades": 70, "taker_buy_base": 12459.2, "taker_buy_quote": 3048.13695 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2445, "high": 0.246, "low": 0.2441, "close": 0.2446, "volume": 31894.9, "close_time": 1772992799999, "quote_volume": 7808.0003, "trades": 88, "taker_buy_base": 11511.6, "taker_buy_quote": 2816.32973 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2449, "high": 0.2455, "low": 0.2438, "close": 0.2449, "volume": 52626.3, "close_time": 1772996399999, "quote_volume": 12886.47294, "trades": 92, "taker_buy_base": 37701.2, "taker_buy_quote": 9236.49418 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2449, "high": 0.2486, "low": 0.2449, "close": 0.2475, "volume": 30135.4, "close_time": 1772999999999, "quote_volume": 7449.43266, "trades": 77, "taker_buy_base": 13723.1, "taker_buy_quote": 3393.18435 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2476, "high": 0.2484, "low": 0.2461, "close": 0.2465, "volume": 139126.1, "close_time": 1773003599999, "quote_volume": 34404.95891, "trades": 185, "taker_buy_base": 103760.7, "taker_buy_quote": 25680.07734 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2446, "close": 0.2459, "volume": 28963.2, "close_time": 1773007199999, "quote_volume": 7113.80303, "trades": 52, "taker_buy_base": 8557.3, "taker_buy_quote": 2099.94515 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2453, "high": 0.246, "low": 0.241, "close": 0.2454, "volume": 80271.8, "close_time": 1773010799999, "quote_volume": 19548.70712, "trades": 154, "taker_buy_base": 33531.2, "taker_buy_quote": 8188.12766 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.246, "high": 0.246, "low": 0.2435, "close": 0.2435, "volume": 23417.5, "close_time": 1773014399999, "quote_volume": 5739.22726, "trades": 50, "taker_buy_base": 9312.1, "taker_buy_quote": 2277.61265 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2441, "high": 0.2479, "low": 0.2438, "close": 0.2455, "volume": 28522.4, "close_time": 1773017999999, "quote_volume": 6999.23453, "trades": 80, "taker_buy_base": 9426.2, "taker_buy_quote": 2317.7983 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2451, "high": 0.2474, "low": 0.2445, "close": 0.2453, "volume": 29580.7, "close_time": 1773021599999, "quote_volume": 7274.70587, "trades": 60, "taker_buy_base": 15647.8, "taker_buy_quote": 3848.78454 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2448, "high": 0.2475, "low": 0.2445, "close": 0.247, "volume": 28491.0, "close_time": 1773025199999, "quote_volume": 6990.92371, "trades": 50, "taker_buy_base": 8133.9, "taker_buy_quote": 2007.21798 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2464, "high": 0.2508, "low": 0.2464, "close": 0.248, "volume": 29136.0, "close_time": 1773028799999, "quote_volume": 7243.5265, "trades": 73, "taker_buy_base": 16266.8, "taker_buy_quote": 4049.05982 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.248, "high": 0.2497, "low": 0.2478, "close": 0.2483, "volume": 25290.5, "close_time": 1773032399999, "quote_volume": 6291.57441, "trades": 50, "taker_buy_base": 2619.4, "taker_buy_quote": 652.804 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.248, "high": 0.2528, "low": 0.2478, "close": 0.2523, "volume": 29279.8, "close_time": 1773035999999, "quote_volume": 7322.48231, "trades": 60, "taker_buy_base": 9591.8, "taker_buy_quote": 2401.21071 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2491, "close": 0.2493, "volume": 22396.8, "close_time": 1773039599999, "quote_volume": 5622.54003, "trades": 76, "taker_buy_base": 5316.3, "taker_buy_quote": 1332.79854 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2488, "high": 0.2493, "low": 0.2463, "close": 0.2485, "volume": 14101.3, "close_time": 1773043199999, "quote_volume": 3498.44555, "trades": 57, "taker_buy_base": 8294.7, "taker_buy_quote": 2059.29546 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.249, "high": 0.251, "low": 0.2488, "close": 0.2499, "volume": 14504.3, "close_time": 1773046799999, "quote_volume": 3623.71019, "trades": 58, "taker_buy_base": 11725.8, "taker_buy_quote": 2928.50582 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.25, "high": 0.2525, "low": 0.2485, "close": 0.2499, "volume": 84288.2, "close_time": 1773050399999, "quote_volume": 21098.75964, "trades": 154, "taker_buy_base": 45775.8, "taker_buy_quote": 11465.39989 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2482, "close": 0.2484, "volume": 18886.7, "close_time": 1773053999999, "quote_volume": 4701.11289, "trades": 56, "taker_buy_base": 4095.4, "taker_buy_quote": 1019.89446 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2485, "high": 0.2492, "low": 0.2472, "close": 0.2491, "volume": 8564.7, "close_time": 1773057599999, "quote_volume": 2124.55188, "trades": 47, "taker_buy_base": 4735.7, "taker_buy_quote": 1174.4682 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2497, "high": 0.2509, "low": 0.249, "close": 0.2504, "volume": 30259.1, "close_time": 1773061199999, "quote_volume": 7573.75116, "trades": 70, "taker_buy_base": 23073.7, "taker_buy_quote": 5775.49109 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2504, "high": 0.2545, "low": 0.2504, "close": 0.2532, "volume": 25927.1, "close_time": 1773064799999, "quote_volume": 6554.15388, "trades": 87, "taker_buy_base": 10771.7, "taker_buy_quote": 2719.36677 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.253, "high": 0.2543, "low": 0.2513, "close": 0.2525, "volume": 48924.0, "close_time": 1773068399999, "quote_volume": 12382.74726, "trades": 107, "taker_buy_base": 30427.2, "taker_buy_quote": 7713.56518 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2502, "close": 0.2519, "volume": 56542.0, "close_time": 1773071999999, "quote_volume": 14235.90123, "trades": 84, "taker_buy_base": 48016.8, "taker_buy_quote": 12091.33442 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2512, "high": 0.2521, "low": 0.2497, "close": 0.251, "volume": 101453.1, "close_time": 1773075599999, "quote_volume": 25446.01526, "trades": 85, "taker_buy_base": 88492.5, "taker_buy_quote": 22192.48438 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2512, "high": 0.2522, "low": 0.2502, "close": 0.2513, "volume": 24915.9, "close_time": 1773079199999, "quote_volume": 6265.83335, "trades": 66, "taker_buy_base": 16001.2, "taker_buy_quote": 4025.97809 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2496, "close": 0.2507, "volume": 47586.9, "close_time": 1773082799999, "quote_volume": 11948.62371, "trades": 86, "taker_buy_base": 39268.1, "taker_buy_quote": 9864.33485 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2512, "high": 0.2581, "low": 0.2503, "close": 0.2539, "volume": 102700.2, "close_time": 1773086399999, "quote_volume": 26188.39278, "trades": 135, "taker_buy_base": 86979.0, "taker_buy_quote": 22185.62361 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2524, "close": 0.2541, "volume": 81068.8, "close_time": 1773089999999, "quote_volume": 20582.04423, "trades": 136, "taker_buy_base": 40474.3, "taker_buy_quote": 10275.88056 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2544, "high": 0.2559, "low": 0.254, "close": 0.2549, "volume": 31973.0, "close_time": 1773093599999, "quote_volume": 8157.88853, "trades": 49, "taker_buy_base": 11962.9, "taker_buy_quote": 3053.70931 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2506, "close": 0.2507, "volume": 30878.6, "close_time": 1773097199999, "quote_volume": 7766.23346, "trades": 38, "taker_buy_base": 4167.5, "taker_buy_quote": 1056.64942 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.251, "high": 0.2515, "low": 0.2502, "close": 0.2506, "volume": 40055.4, "close_time": 1773100799999, "quote_volume": 10049.58561, "trades": 74, "taker_buy_base": 15678.6, "taker_buy_quote": 3934.61596 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2511, "high": 0.2541, "low": 0.251, "close": 0.2532, "volume": 21105.6, "close_time": 1773104399999, "quote_volume": 5337.00312, "trades": 49, "taker_buy_base": 16790.2, "taker_buy_quote": 4247.99113 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2533, "high": 0.2546, "low": 0.2518, "close": 0.2542, "volume": 16036.4, "close_time": 1773107999999, "quote_volume": 4063.88055, "trades": 38, "taker_buy_base": 13093.0, "taker_buy_quote": 3318.64457 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2539, "high": 0.2584, "low": 0.2533, "close": 0.2568, "volume": 29014.5, "close_time": 1773111599999, "quote_volume": 7440.84563, "trades": 87, "taker_buy_base": 20080.2, "taker_buy_quote": 5146.19903 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.257, "high": 0.2578, "low": 0.2542, "close": 0.2542, "volume": 31336.1, "close_time": 1773115199999, "quote_volume": 8051.4945, "trades": 76, "taker_buy_base": 28977.3, "taker_buy_quote": 7447.08695 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2546, "high": 0.257, "low": 0.2546, "close": 0.2563, "volume": 10044.9, "close_time": 1773118799999, "quote_volume": 2572.50147, "trades": 32, "taker_buy_base": 4952.6, "taker_buy_quote": 1266.54927 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2545, "close": 0.255, "volume": 24930.4, "close_time": 1773122399999, "quote_volume": 6374.31239, "trades": 48, "taker_buy_base": 7266.9, "taker_buy_quote": 1856.73888 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2551, "high": 0.2555, "low": 0.2534, "close": 0.2552, "volume": 58069.7, "close_time": 1773125999999, "quote_volume": 14793.31493, "trades": 64, "taker_buy_base": 14095.5, "taker_buy_quote": 3590.42138 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2553, "high": 0.2571, "low": 0.2548, "close": 0.2567, "volume": 73615.5, "close_time": 1773129599999, "quote_volume": 18839.96477, "trades": 121, "taker_buy_base": 58973.5, "taker_buy_quote": 15087.06835 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2573, "high": 0.2592, "low": 0.2572, "close": 0.2583, "volume": 60367.7, "close_time": 1773133199999, "quote_volume": 15604.46328, "trades": 134, "taker_buy_base": 40748.9, "taker_buy_quote": 10538.63208 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2585, "high": 0.2624, "low": 0.2585, "close": 0.2624, "volume": 115345.8, "close_time": 1773136799999, "quote_volume": 30102.21711, "trades": 173, "taker_buy_base": 103903.1, "taker_buy_quote": 27128.37794 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2609, "high": 0.2614, "low": 0.2598, "close": 0.2613, "volume": 118426.9, "close_time": 1773140399999, "quote_volume": 30889.88158, "trades": 143, "taker_buy_base": 67816.2, "taker_buy_quote": 17677.36737 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2596, "close": 0.2599, "volume": 19431.9, "close_time": 1773143999999, "quote_volume": 5055.77364, "trades": 59, "taker_buy_base": 3346.6, "taker_buy_quote": 871.59721 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2596, "high": 0.2596, "low": 0.258, "close": 0.2593, "volume": 12837.8, "close_time": 1773147599999, "quote_volume": 3323.79492, "trades": 48, "taker_buy_base": 3889.7, "taker_buy_quote": 1006.35101 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2597, "high": 0.262, "low": 0.2565, "close": 0.2576, "volume": 40071.2, "close_time": 1773151199999, "quote_volume": 10388.80868, "trades": 94, "taker_buy_base": 11075.2, "taker_buy_quote": 2878.25245 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2577, "high": 0.2657, "low": 0.2545, "close": 0.2657, "volume": 317822.9, "close_time": 1773154799999, "quote_volume": 82546.80044, "trades": 322, "taker_buy_base": 136440.6, "taker_buy_quote": 35784.71807 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2654, "high": 0.266, "low": 0.2609, "close": 0.2631, "volume": 84402.6, "close_time": 1773158399999, "quote_volume": 22199.47633, "trades": 165, "taker_buy_base": 40979.1, "taker_buy_quote": 10805.69831 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2635, "high": 0.2653, "low": 0.2618, "close": 0.2641, "volume": 82126.8, "close_time": 1773161999999, "quote_volume": 21681.25934, "trades": 148, "taker_buy_base": 59995.4, "taker_buy_quote": 15846.15467 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2641, "high": 0.2645, "low": 0.2598, "close": 0.2598, "volume": 119538.0, "close_time": 1773165599999, "quote_volume": 31257.91477, "trades": 217, "taker_buy_base": 21251.6, "taker_buy_quote": 5576.05893 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2603, "high": 0.2606, "low": 0.2561, "close": 0.2565, "volume": 91993.5, "close_time": 1773169199999, "quote_volume": 23789.14918, "trades": 159, "taker_buy_base": 25158.5, "taker_buy_quote": 6474.28234 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.257, "high": 0.2573, "low": 0.2545, "close": 0.2553, "volume": 23037.0, "close_time": 1773172799999, "quote_volume": 5892.88677, "trades": 106, "taker_buy_base": 11758.7, "taker_buy_quote": 3008.25066 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2553, "close": 0.256, "volume": 27202.5, "close_time": 1773176399999, "quote_volume": 6972.61093, "trades": 97, "taker_buy_base": 21184.1, "taker_buy_quote": 5430.93868 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2531, "close": 0.2538, "volume": 22024.7, "close_time": 1773179999999, "quote_volume": 5617.44127, "trades": 66, "taker_buy_base": 10108.4, "taker_buy_quote": 2578.35387 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2544, "high": 0.2549, "low": 0.2531, "close": 0.2546, "volume": 31412.4, "close_time": 1773183599999, "quote_volume": 7965.87585, "trades": 65, "taker_buy_base": 6275.7, "taker_buy_quote": 1594.29495 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2546, "high": 0.2555, "low": 0.2544, "close": 0.2552, "volume": 18856.1, "close_time": 1773187199999, "quote_volume": 4804.19494, "trades": 62, "taker_buy_base": 6645.4, "taker_buy_quote": 1694.26365 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2552, "high": 0.2555, "low": 0.2537, "close": 0.2554, "volume": 24484.6, "close_time": 1773190799999, "quote_volume": 6231.71815, "trades": 86, "taker_buy_base": 20935.0, "taker_buy_quote": 5328.38069 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.255, "high": 0.2553, "low": 0.2536, "close": 0.2545, "volume": 11243.0, "close_time": 1773194399999, "quote_volume": 2865.03342, "trades": 50, "taker_buy_base": 9011.8, "taker_buy_quote": 2296.13922 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2544, "high": 0.2544, "low": 0.2525, "close": 0.2537, "volume": 13386.4, "close_time": 1773197999999, "quote_volume": 3390.12376, "trades": 40, "taker_buy_base": 9160.6, "taker_buy_quote": 2321.78261 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2537, "high": 0.2543, "low": 0.2531, "close": 0.2536, "volume": 5114.6, "close_time": 1773201599999, "quote_volume": 1297.18188, "trades": 21, "taker_buy_base": 3011.6, "taker_buy_quote": 764.25344 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2532, "high": 0.2553, "low": 0.2531, "close": 0.2553, "volume": 38399.3, "close_time": 1773205199999, "quote_volume": 9778.94588, "trades": 50, "taker_buy_base": 19917.8, "taker_buy_quote": 5075.17363 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2553, "high": 0.2554, "low": 0.2519, "close": 0.2527, "volume": 24540.2, "close_time": 1773208799999, "quote_volume": 6214.72576, "trades": 49, "taker_buy_base": 8733.6, "taker_buy_quote": 2219.51856 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2527, "high": 0.2542, "low": 0.2521, "close": 0.2539, "volume": 25311.4, "close_time": 1773212399999, "quote_volume": 6415.46425, "trades": 51, "taker_buy_base": 16659.6, "taker_buy_quote": 4226.52375 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2541, "high": 0.2543, "low": 0.2526, "close": 0.2529, "volume": 13857.5, "close_time": 1773215999999, "quote_volume": 3511.00951, "trades": 40, "taker_buy_base": 8776.9, "taker_buy_quote": 2223.24624 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.253, "high": 0.2535, "low": 0.2524, "close": 0.2529, "volume": 22563.5, "close_time": 1773219599999, "quote_volume": 5708.07742, "trades": 68, "taker_buy_base": 10484.9, "taker_buy_quote": 2653.00329 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2529, "high": 0.2538, "low": 0.2523, "close": 0.2529, "volume": 19104.7, "close_time": 1773223199999, "quote_volume": 4829.11707, "trades": 63, "taker_buy_base": 6575.9, "taker_buy_quote": 1664.32172 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2529, "high": 0.2547, "low": 0.2525, "close": 0.2542, "volume": 44408.2, "close_time": 1773226799999, "quote_volume": 11247.76382, "trades": 103, "taker_buy_base": 34456.3, "taker_buy_quote": 8727.03142 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.254, "high": 0.2545, "low": 0.2528, "close": 0.2533, "volume": 29706.3, "close_time": 1773230399999, "quote_volume": 7537.55609, "trades": 138, "taker_buy_base": 19744.9, "taker_buy_quote": 5011.70172 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2532, "high": 0.2575, "low": 0.2526, "close": 0.2559, "volume": 94158.6, "close_time": 1773233999999, "quote_volume": 24093.01829, "trades": 233, "taker_buy_base": 63491.8, "taker_buy_quote": 16270.33613 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2559, "high": 0.2622, "low": 0.2556, "close": 0.2582, "volume": 167170.9, "close_time": 1773237599999, "quote_volume": 43303.2292, "trades": 296, "taker_buy_base": 121437.7, "taker_buy_quote": 31437.53863 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2584, "high": 0.2609, "low": 0.2577, "close": 0.2586, "volume": 25269.0, "close_time": 1773241199999, "quote_volume": 6547.00358, "trades": 127, "taker_buy_base": 11617.6, "taker_buy_quote": 3010.74411 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2545, "close": 0.2566, "volume": 57704.0, "close_time": 1773244799999, "quote_volume": 14802.51015, "trades": 205, "taker_buy_base": 29140.3, "taker_buy_quote": 7468.79796 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2569, "high": 0.2581, "low": 0.2557, "close": 0.2572, "volume": 50578.7, "close_time": 1773248399999, "quote_volume": 12968.51986, "trades": 146, "taker_buy_base": 21218.2, "taker_buy_quote": 5440.04064 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2576, "high": 0.2598, "low": 0.2562, "close": 0.257, "volume": 69344.3, "close_time": 1773251999999, "quote_volume": 17911.36994, "trades": 162, "taker_buy_base": 27186.5, "taker_buy_quote": 7020.20907 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2571, "high": 0.2586, "low": 0.2567, "close": 0.2583, "volume": 19573.3, "close_time": 1773255599999, "quote_volume": 5038.35536, "trades": 87, "taker_buy_base": 11419.2, "taker_buy_quote": 2940.50136 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2583, "high": 0.2587, "low": 0.2574, "close": 0.2582, "volume": 36801.6, "close_time": 1773259199999, "quote_volume": 9492.75755, "trades": 91, "taker_buy_base": 18982.8, "taker_buy_quote": 4896.32621 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2579, "high": 0.2581, "low": 0.2558, "close": 0.2568, "volume": 21136.9, "close_time": 1773262799999, "quote_volume": 5428.13287, "trades": 243, "taker_buy_base": 10558.6, "taker_buy_quote": 2710.10117 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2575, "high": 0.2585, "low": 0.2568, "close": 0.258, "volume": 11584.9, "close_time": 1773266399999, "quote_volume": 2983.73873, "trades": 118, "taker_buy_base": 7016.0, "taker_buy_quote": 1807.76034 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2568, "close": 0.2574, "volume": 47766.8, "close_time": 1773269999999, "quote_volume": 12324.70091, "trades": 205, "taker_buy_base": 38182.8, "taker_buy_quote": 9854.74016 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2576, "high": 0.2578, "low": 0.2554, "close": 0.2557, "volume": 18574.3, "close_time": 1773273599999, "quote_volume": 4770.92924, "trades": 174, "taker_buy_base": 6395.6, "taker_buy_quote": 1642.53824 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.256, "high": 0.256, "low": 0.2538, "close": 0.255, "volume": 17826.2, "close_time": 1773277199999, "quote_volume": 4543.83014, "trades": 170, "taker_buy_base": 8912.7, "taker_buy_quote": 2272.29143 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.255, "high": 0.255, "low": 0.2528, "close": 0.2536, "volume": 25078.6, "close_time": 1773280799999, "quote_volume": 6361.62969, "trades": 135, "taker_buy_base": 5650.6, "taker_buy_quote": 1433.30606 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2518, "close": 0.252, "volume": 40022.6, "close_time": 1773284399999, "quote_volume": 10123.48735, "trades": 106, "taker_buy_base": 15532.7, "taker_buy_quote": 3930.54687 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.252, "high": 0.2533, "low": 0.2517, "close": 0.2524, "volume": 18719.1, "close_time": 1773287999999, "quote_volume": 4730.09369, "trades": 110, "taker_buy_base": 14632.8, "taker_buy_quote": 3698.06822 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2523, "high": 0.2531, "low": 0.2521, "close": 0.2523, "volume": 12979.9, "close_time": 1773291599999, "quote_volume": 3276.38541, "trades": 68, "taker_buy_base": 8331.8, "taker_buy_quote": 2102.53846 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2522, "high": 0.2524, "low": 0.2511, "close": 0.2522, "volume": 21273.3, "close_time": 1773295199999, "quote_volume": 5352.90491, "trades": 81, "taker_buy_base": 12149.9, "taker_buy_quote": 3057.08715 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2521, "high": 0.253, "low": 0.2518, "close": 0.2525, "volume": 24606.7, "close_time": 1773298799999, "quote_volume": 6208.76856, "trades": 80, "taker_buy_base": 9753.4, "taker_buy_quote": 2461.19107 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2526, "high": 0.2546, "low": 0.252, "close": 0.2546, "volume": 16438.5, "close_time": 1773302399999, "quote_volume": 4164.61875, "trades": 78, "taker_buy_base": 12182.6, "taker_buy_quote": 3088.69699 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2546, "high": 0.2555, "low": 0.2536, "close": 0.2543, "volume": 16894.1, "close_time": 1773305999999, "quote_volume": 4299.38452, "trades": 72, "taker_buy_base": 10005.4, "taker_buy_quote": 2547.38845 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2542, "high": 0.2564, "low": 0.2532, "close": 0.255, "volume": 14179.4, "close_time": 1773309599999, "quote_volume": 3615.07536, "trades": 87, "taker_buy_base": 4688.1, "taker_buy_quote": 1195.47251 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.255, "high": 0.2576, "low": 0.2543, "close": 0.2568, "volume": 22187.6, "close_time": 1773313199999, "quote_volume": 5686.08139, "trades": 98, "taker_buy_base": 14246.9, "taker_buy_quote": 3647.9996 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2566, "high": 0.2576, "low": 0.2561, "close": 0.2561, "volume": 39396.9, "close_time": 1773316799999, "quote_volume": 10122.0333, "trades": 75, "taker_buy_base": 23845.1, "taker_buy_quote": 6124.68272 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2567, "high": 0.2582, "low": 0.2561, "close": 0.257, "volume": 22209.7, "close_time": 1773320399999, "quote_volume": 5711.57389, "trades": 79, "taker_buy_base": 13902.2, "taker_buy_quote": 3577.23605 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.257, "high": 0.2581, "low": 0.2547, "close": 0.2552, "volume": 62090.3, "close_time": 1773323999999, "quote_volume": 15957.76571, "trades": 123, "taker_buy_base": 25984.0, "taker_buy_quote": 6674.33922 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2559, "high": 0.2578, "low": 0.252, "close": 0.2533, "volume": 61017.4, "close_time": 1773327599999, "quote_volume": 15497.43514, "trades": 143, "taker_buy_base": 15294.3, "taker_buy_quote": 3896.46696 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2536, "high": 0.2571, "low": 0.2533, "close": 0.2559, "volume": 51706.1, "close_time": 1773331199999, "quote_volume": 13203.88011, "trades": 138, "taker_buy_base": 41137.5, "taker_buy_quote": 10502.73477 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2559, "high": 0.2577, "low": 0.2546, "close": 0.2571, "volume": 19069.7, "close_time": 1773334799999, "quote_volume": 4892.7889, "trades": 146, "taker_buy_base": 9599.8, "taker_buy_quote": 2464.81709 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2572, "high": 0.2579, "low": 0.256, "close": 0.2572, "volume": 132629.2, "close_time": 1773338399999, "quote_volume": 34089.15948, "trades": 189, "taker_buy_base": 22243.5, "taker_buy_quote": 5719.95568 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.257, "high": 0.2578, "low": 0.2561, "close": 0.2567, "volume": 29116.8, "close_time": 1773341999999, "quote_volume": 7480.54411, "trades": 102, "taker_buy_base": 18349.3, "taker_buy_quote": 4713.78724 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2567, "high": 0.2597, "low": 0.2567, "close": 0.2593, "volume": 53096.2, "close_time": 1773345599999, "quote_volume": 13713.5416, "trades": 115, "taker_buy_base": 11150.7, "taker_buy_quote": 2882.14289 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.259, "high": 0.2596, "low": 0.2571, "close": 0.2571, "volume": 140123.4, "close_time": 1773349199999, "quote_volume": 36156.72256, "trades": 156, "taker_buy_base": 28377.5, "taker_buy_quote": 7347.13012 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2573, "high": 0.2593, "low": 0.2572, "close": 0.2593, "volume": 13081.4, "close_time": 1773352799999, "quote_volume": 3376.37189, "trades": 45, "taker_buy_base": 10093.4, "taker_buy_quote": 2606.17489 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2589, "high": 0.2594, "low": 0.2574, "close": 0.2581, "volume": 35892.3, "close_time": 1773356399999, "quote_volume": 9274.08796, "trades": 132, "taker_buy_base": 17320.9, "taker_buy_quote": 4469.54894 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2586, "high": 0.2605, "low": 0.2585, "close": 0.2595, "volume": 41742.8, "close_time": 1773359999999, "quote_volume": 10844.10572, "trades": 71, "taker_buy_base": 19200.5, "taker_buy_quote": 4989.35253 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2597, "high": 0.2675, "low": 0.2588, "close": 0.264, "volume": 190257.4, "close_time": 1773363599999, "quote_volume": 50334.80047, "trades": 246, "taker_buy_base": 140478.2, "taker_buy_quote": 37187.74995 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2647, "high": 0.2665, "low": 0.264, "close": 0.2663, "volume": 64887.7, "close_time": 1773367199999, "quote_volume": 17209.61506, "trades": 189, "taker_buy_base": 23956.0, "taker_buy_quote": 6362.95171 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2642, "close": 0.2651, "volume": 83083.2, "close_time": 1773370799999, "quote_volume": 22037.43644, "trades": 134, "taker_buy_base": 63500.4, "taker_buy_quote": 16849.14776 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2654, "high": 0.2673, "low": 0.2642, "close": 0.267, "volume": 68532.0, "close_time": 1773374399999, "quote_volume": 18236.59447, "trades": 75, "taker_buy_base": 36196.3, "taker_buy_quote": 9615.14843 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.267, "high": 0.2676, "low": 0.2652, "close": 0.2662, "volume": 18554.2, "close_time": 1773377999999, "quote_volume": 4936.84529, "trades": 40, "taker_buy_base": 11679.4, "taker_buy_quote": 3107.97982 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2661, "high": 0.269, "low": 0.2657, "close": 0.2678, "volume": 114619.9, "close_time": 1773381599999, "quote_volume": 30585.52726, "trades": 75, "taker_buy_base": 90279.4, "taker_buy_quote": 24085.97112 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2659, "close": 0.2671, "volume": 42651.1, "close_time": 1773385199999, "quote_volume": 11362.74155, "trades": 60, "taker_buy_base": 26328.3, "taker_buy_quote": 7013.92823 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2665, "high": 0.2682, "low": 0.2661, "close": 0.2669, "volume": 50067.3, "close_time": 1773388799999, "quote_volume": 13396.39755, "trades": 85, "taker_buy_base": 38969.7, "taker_buy_quote": 10433.08496 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.267, "high": 0.269, "low": 0.2656, "close": 0.2672, "volume": 60671.4, "close_time": 1773392399999, "quote_volume": 16207.96154, "trades": 90, "taker_buy_base": 25388.2, "taker_buy_quote": 6786.2059 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2675, "high": 0.2697, "low": 0.2666, "close": 0.2692, "volume": 33207.3, "close_time": 1773395999999, "quote_volume": 8900.12041, "trades": 69, "taker_buy_base": 21221.2, "taker_buy_quote": 5691.90619 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2698, "high": 0.2708, "low": 0.2695, "close": 0.2699, "volume": 36133.6, "close_time": 1773399599999, "quote_volume": 9761.5668, "trades": 83, "taker_buy_base": 25107.9, "taker_buy_quote": 6784.1077 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2691, "close": 0.2692, "volume": 103933.9, "close_time": 1773403199999, "quote_volume": 28055.23473, "trades": 199, "taker_buy_base": 39702.9, "taker_buy_quote": 10737.51072 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2695, "high": 0.2751, "low": 0.2695, "close": 0.2733, "volume": 118218.1, "close_time": 1773406799999, "quote_volume": 32119.26132, "trades": 281, "taker_buy_base": 77801.7, "taker_buy_quote": 21143.91108 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.274, "high": 0.2788, "low": 0.2726, "close": 0.2766, "volume": 329302.9, "close_time": 1773410399999, "quote_volume": 90910.84765, "trades": 513, "taker_buy_base": 247289.1, "taker_buy_quote": 68363.24367 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2764, "high": 0.278, "low": 0.2696, "close": 0.2699, "volume": 391509.5, "close_time": 1773413999999, "quote_volume": 107932.45094, "trades": 584, "taker_buy_base": 277085.8, "taker_buy_quote": 76570.68852 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.27, "high": 0.2725, "low": 0.2676, "close": 0.2684, "volume": 159705.7, "close_time": 1773417599999, "quote_volume": 43113.78109, "trades": 238, "taker_buy_base": 78591.3, "taker_buy_quote": 21211.56478 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2685, "high": 0.2695, "low": 0.2668, "close": 0.2691, "volume": 110972.1, "close_time": 1773421199999, "quote_volume": 29797.24843, "trades": 189, "taker_buy_base": 46482.3, "taker_buy_quote": 12470.52422 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2691, "high": 0.2692, "low": 0.2623, "close": 0.2647, "volume": 284017.8, "close_time": 1773424799999, "quote_volume": 75021.75875, "trades": 348, "taker_buy_base": 43449.6, "taker_buy_quote": 11547.34153 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2648, "high": 0.2665, "low": 0.2637, "close": 0.2647, "volume": 115319.6, "close_time": 1773428399999, "quote_volume": 30562.07377, "trades": 206, "taker_buy_base": 76414.4, "taker_buy_quote": 20267.33534 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2647, "high": 0.2663, "low": 0.2647, "close": 0.2658, "volume": 34787.6, "close_time": 1773431999999, "quote_volume": 9236.15601, "trades": 65, "taker_buy_base": 26244.1, "taker_buy_quote": 6968.74325 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2655, "high": 0.2663, "low": 0.265, "close": 0.2659, "volume": 66065.6, "close_time": 1773435599999, "quote_volume": 17551.70474, "trades": 96, "taker_buy_base": 60788.5, "taker_buy_quote": 16150.36641 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2661, "high": 0.2667, "low": 0.2647, "close": 0.2647, "volume": 113940.9, "close_time": 1773439199999, "quote_volume": 30294.47312, "trades": 110, "taker_buy_base": 7550.1, "taker_buy_quote": 2005.26108 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2612, "close": 0.2625, "volume": 49127.1, "close_time": 1773442799999, "quote_volume": 12884.49718, "trades": 89, "taker_buy_base": 23758.3, "taker_buy_quote": 6238.3292 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2623, "high": 0.2635, "low": 0.2623, "close": 0.2634, "volume": 152609.9, "close_time": 1773446399999, "quote_volume": 40192.59201, "trades": 188, "taker_buy_base": 19281.1, "taker_buy_quote": 5067.61022 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2618, "close": 0.2618, "volume": 20499.2, "close_time": 1773449999999, "quote_volume": 5388.42837, "trades": 43, "taker_buy_base": 14650.2, "taker_buy_quote": 3854.03754 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2619, "high": 0.264, "low": 0.2618, "close": 0.264, "volume": 7379.1, "close_time": 1773453599999, "quote_volume": 1940.42251, "trades": 30, "taker_buy_base": 5955.0, "taker_buy_quote": 1566.31592 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2634, "high": 0.2637, "low": 0.2625, "close": 0.2635, "volume": 6523.6, "close_time": 1773457199999, "quote_volume": 1716.98846, "trades": 17, "taker_buy_base": 2565.8, "taker_buy_quote": 676.40561 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2635, "high": 0.2647, "low": 0.2635, "close": 0.2642, "volume": 6809.1, "close_time": 1773460799999, "quote_volume": 1799.52064, "trades": 26, "taker_buy_base": 2661.3, "taker_buy_quote": 703.50125 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2648, "high": 0.2658, "low": 0.2633, "close": 0.2635, "volume": 63621.1, "close_time": 1773464399999, "quote_volume": 16880.10015, "trades": 92, "taker_buy_base": 59588.5, "taker_buy_quote": 15812.96051 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2637, "high": 0.2637, "low": 0.262, "close": 0.2629, "volume": 35245.1, "close_time": 1773467999999, "quote_volume": 9254.99403, "trades": 73, "taker_buy_base": 16909.8, "taker_buy_quote": 4440.10667 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2623, "high": 0.2624, "low": 0.2592, "close": 0.2604, "volume": 400668.8, "close_time": 1773471599999, "quote_volume": 104386.42492, "trades": 404, "taker_buy_base": 49666.9, "taker_buy_quote": 12942.27996 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2601, "high": 0.2607, "low": 0.2593, "close": 0.2595, "volume": 28056.4, "close_time": 1773475199999, "quote_volume": 7301.12569, "trades": 130, "taker_buy_base": 8175.7, "taker_buy_quote": 2128.28168 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2593, "high": 0.2599, "low": 0.2588, "close": 0.2591, "volume": 15195.3, "close_time": 1773478799999, "quote_volume": 3940.76503, "trades": 90, "taker_buy_base": 6821.8, "taker_buy_quote": 1769.10854 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2596, "high": 0.2597, "low": 0.2582, "close": 0.2589, "volume": 24275.1, "close_time": 1773482399999, "quote_volume": 6292.37925, "trades": 33, "taker_buy_base": 18495.4, "taker_buy_quote": 4793.56862 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2587, "high": 0.2589, "low": 0.258, "close": 0.2586, "volume": 11247.5, "close_time": 1773485999999, "quote_volume": 2905.85634, "trades": 42, "taker_buy_base": 5552.9, "taker_buy_quote": 1434.93053 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2593, "high": 0.2607, "low": 0.2592, "close": 0.2607, "volume": 5350.7, "close_time": 1773489599999, "quote_volume": 1390.9312, "trades": 50, "taker_buy_base": 2963.1, "taker_buy_quote": 769.23196 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2605, "high": 0.2607, "low": 0.259, "close": 0.2592, "volume": 5573.4, "close_time": 1773493199999, "quote_volume": 1447.70662, "trades": 21, "taker_buy_base": 1664.3, "taker_buy_quote": 432.60725 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2592, "high": 0.2607, "low": 0.2589, "close": 0.2603, "volume": 314796.2, "close_time": 1773496799999, "quote_volume": 81579.79804, "trades": 180, "taker_buy_base": 281884.9, "taker_buy_quote": 73020.14615 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2603, "high": 0.2612, "low": 0.2591, "close": 0.2592, "volume": 52756.8, "close_time": 1773500399999, "quote_volume": 13712.91914, "trades": 87, "taker_buy_base": 23837.6, "taker_buy_quote": 6201.96136 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.259, "high": 0.2596, "low": 0.2583, "close": 0.2594, "volume": 26270.6, "close_time": 1773503999999, "quote_volume": 6806.5557, "trades": 78, "taker_buy_base": 7279.3, "taker_buy_quote": 1885.75246 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2591, "high": 0.2605, "low": 0.259, "close": 0.2601, "volume": 11744.1, "close_time": 1773507599999, "quote_volume": 3055.49828, "trades": 47, "taker_buy_base": 4844.1, "taker_buy_quote": 1259.21986 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2592, "close": 0.2593, "volume": 91624.1, "close_time": 1773511199999, "quote_volume": 23797.26226, "trades": 70, "taker_buy_base": 88142.9, "taker_buy_quote": 22893.08002 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2592, "high": 0.2595, "low": 0.2588, "close": 0.2592, "volume": 14438.6, "close_time": 1773514799999, "quote_volume": 3741.79378, "trades": 56, "taker_buy_base": 5681.9, "taker_buy_quote": 1472.47901 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2583, "close": 0.2585, "volume": 13153.4, "close_time": 1773518399999, "quote_volume": 3402.97335, "trades": 74, "taker_buy_base": 8654.7, "taker_buy_quote": 2239.33607 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2585, "high": 0.2593, "low": 0.2583, "close": 0.2589, "volume": 30693.6, "close_time": 1773521999999, "quote_volume": 7937.26438, "trades": 48, "taker_buy_base": 12889.2, "taker_buy_quote": 3335.21048 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2589, "high": 0.2592, "low": 0.2585, "close": 0.2592, "volume": 7195.9, "close_time": 1773525599999, "quote_volume": 1861.32521, "trades": 20, "taker_buy_base": 5320.9, "taker_buy_quote": 1376.35108 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2596, "high": 0.26, "low": 0.259, "close": 0.2594, "volume": 40833.2, "close_time": 1773529199999, "quote_volume": 10595.93361, "trades": 50, "taker_buy_base": 24331.1, "taker_buy_quote": 6320.21455 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2595, "high": 0.2629, "low": 0.2594, "close": 0.2629, "volume": 33310.0, "close_time": 1773532799999, "quote_volume": 8709.0202, "trades": 159, "taker_buy_base": 22995.9, "taker_buy_quote": 6022.02039 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.2612, "volume": 12638.8, "close_time": 1773536399999, "quote_volume": 3311.617, "trades": 26, "taker_buy_base": 4381.6, "taker_buy_quote": 1150.8068 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2611, "high": 0.2625, "low": 0.2607, "close": 0.2625, "volume": 2105.7, "close_time": 1773539999999, "quote_volume": 551.28498, "trades": 16, "taker_buy_base": 1370.7, "taker_buy_quote": 359.27116 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2632, "high": 0.2662, "low": 0.2632, "close": 0.2655, "volume": 18603.9, "close_time": 1773543599999, "quote_volume": 4922.13432, "trades": 43, "taker_buy_base": 10643.5, "taker_buy_quote": 2819.86566 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2641, "close": 0.2648, "volume": 370476.0, "close_time": 1773547199999, "quote_volume": 98078.91932, "trades": 433, "taker_buy_base": 7418.1, "taker_buy_quote": 1967.07528 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.265, "high": 0.2664, "low": 0.2646, "close": 0.265, "volume": 384019.8, "close_time": 1773550799999, "quote_volume": 102178.3156, "trades": 507, "taker_buy_base": 41796.5, "taker_buy_quote": 11100.81711 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2652, "high": 0.2664, "low": 0.2641, "close": 0.2641, "volume": 172743.6, "close_time": 1773554399999, "quote_volume": 45767.21414, "trades": 133, "taker_buy_base": 121452.6, "taker_buy_quote": 32178.3178 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2639, "high": 0.2645, "low": 0.2629, "close": 0.2636, "volume": 113094.6, "close_time": 1773557999999, "quote_volume": 29834.55887, "trades": 159, "taker_buy_base": 1844.9, "taker_buy_quote": 486.95885 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2632, "close": 0.2638, "volume": 10039.6, "close_time": 1773561599999, "quote_volume": 2645.0157, "trades": 33, "taker_buy_base": 1362.8, "taker_buy_quote": 359.91214 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2643, "high": 0.2654, "low": 0.2643, "close": 0.2652, "volume": 9283.6, "close_time": 1773565199999, "quote_volume": 2459.9789, "trades": 31, "taker_buy_base": 6365.9, "taker_buy_quote": 1687.91789 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2659, "high": 0.2663, "low": 0.2646, "close": 0.2651, "volume": 143355.5, "close_time": 1773568799999, "quote_volume": 38022.96703, "trades": 87, "taker_buy_base": 120232.3, "taker_buy_quote": 31887.62375 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2651, "high": 0.2666, "low": 0.2651, "close": 0.2664, "volume": 20212.3, "close_time": 1773572399999, "quote_volume": 5386.0493, "trades": 19, "taker_buy_base": 4818.4, "taker_buy_quote": 1282.0929 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2661, "high": 0.2672, "low": 0.2658, "close": 0.2672, "volume": 24119.6, "close_time": 1773575999999, "quote_volume": 6421.60294, "trades": 48, "taker_buy_base": 18251.4, "taker_buy_quote": 4860.14275 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2653, "close": 0.2661, "volume": 70943.7, "close_time": 1773579599999, "quote_volume": 18868.14787, "trades": 118, "taker_buy_base": 16921.3, "taker_buy_quote": 4507.1915 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2661, "high": 0.2662, "low": 0.263, "close": 0.2645, "volume": 28549.2, "close_time": 1773583199999, "quote_volume": 7540.26927, "trades": 79, "taker_buy_base": 12492.3, "taker_buy_quote": 3296.85207 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.265, "high": 0.2651, "low": 0.2638, "close": 0.2649, "volume": 61056.8, "close_time": 1773586799999, "quote_volume": 16161.53555, "trades": 87, "taker_buy_base": 41499.4, "taker_buy_quote": 10985.60692 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2649, "high": 0.265, "low": 0.2637, "close": 0.2644, "volume": 23937.8, "close_time": 1773590399999, "quote_volume": 6328.0833, "trades": 58, "taker_buy_base": 8485.4, "taker_buy_quote": 2244.059 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2644, "high": 0.266, "low": 0.2639, "close": 0.264, "volume": 23872.9, "close_time": 1773593999999, "quote_volume": 6318.09293, "trades": 72, "taker_buy_base": 13433.1, "taker_buy_quote": 3556.8681 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2643, "high": 0.2669, "low": 0.2641, "close": 0.2667, "volume": 28877.5, "close_time": 1773597599999, "quote_volume": 7661.74426, "trades": 74, "taker_buy_base": 16622.3, "taker_buy_quote": 4421.35196 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2668, "high": 0.267, "low": 0.2641, "close": 0.2642, "volume": 26225.4, "close_time": 1773601199999, "quote_volume": 6977.56853, "trades": 64, "taker_buy_base": 11603.5, "taker_buy_quote": 3092.95948 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2644, "high": 0.2663, "low": 0.2644, "close": 0.2663, "volume": 19129.3, "close_time": 1773604799999, "quote_volume": 5076.48025, "trades": 41, "taker_buy_base": 7980.3, "taker_buy_quote": 2118.78141 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2663, "high": 0.2683, "low": 0.2655, "close": 0.2674, "volume": 94428.4, "close_time": 1773608399999, "quote_volume": 25297.36415, "trades": 96, "taker_buy_base": 14791.9, "taker_buy_quote": 3953.46244 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2671, "high": 0.2686, "low": 0.266, "close": 0.268, "volume": 137221.4, "close_time": 1773611999999, "quote_volume": 36771.19584, "trades": 68, "taker_buy_base": 123439.7, "taker_buy_quote": 33085.66012 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2682, "high": 0.2726, "low": 0.2663, "close": 0.2714, "volume": 109052.0, "close_time": 1773615599999, "quote_volume": 29358.74434, "trades": 179, "taker_buy_base": 97363.6, "taker_buy_quote": 26202.88415 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.272, "high": 0.272, "low": 0.2684, "close": 0.2703, "volume": 46534.1, "close_time": 1773619199999, "quote_volume": 12567.09729, "trades": 113, "taker_buy_base": 15966.9, "taker_buy_quote": 4323.26287 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.271, "high": 0.2719, "low": 0.2696, "close": 0.2706, "volume": 18638.6, "close_time": 1773622799999, "quote_volume": 5045.04206, "trades": 62, "taker_buy_base": 10358.2, "taker_buy_quote": 2805.19333 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2704, "high": 0.2719, "low": 0.2685, "close": 0.2713, "volume": 79026.4, "close_time": 1773626399999, "quote_volume": 21329.1522, "trades": 155, "taker_buy_base": 25374.3, "taker_buy_quote": 6870.50626 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2713, "high": 0.2716, "low": 0.2693, "close": 0.2707, "volume": 11036.9, "close_time": 1773629999999, "quote_volume": 2983.99812, "trades": 44, "taker_buy_base": 6547.1, "taker_buy_quote": 1770.48202 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2707, "high": 0.278, "low": 0.2707, "close": 0.2755, "volume": 112999.4, "close_time": 1773633599999, "quote_volume": 31067.07215, "trades": 204, "taker_buy_base": 63335.6, "taker_buy_quote": 17409.75337 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2759, "high": 0.2808, "low": 0.2757, "close": 0.2788, "volume": 151380.8, "close_time": 1773637199999, "quote_volume": 42061.13976, "trades": 271, "taker_buy_base": 104533.1, "taker_buy_quote": 29093.32826 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2792, "high": 0.2819, "low": 0.2781, "close": 0.2819, "volume": 93563.6, "close_time": 1773640799999, "quote_volume": 26146.23062, "trades": 141, "taker_buy_base": 53204.9, "taker_buy_quote": 14868.48011 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2817, "high": 0.2817, "low": 0.279, "close": 0.2806, "volume": 30898.6, "close_time": 1773644399999, "quote_volume": 8656.18889, "trades": 76, "taker_buy_base": 21423.0, "taker_buy_quote": 6000.4186 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2804, "high": 0.2828, "low": 0.2804, "close": 0.2815, "volume": 50409.6, "close_time": 1773647999999, "quote_volume": 14225.73446, "trades": 106, "taker_buy_base": 35772.9, "taker_buy_quote": 10093.50906 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2821, "high": 0.2839, "low": 0.2789, "close": 0.2799, "volume": 219919.3, "close_time": 1773651599999, "quote_volume": 61591.397, "trades": 164, "taker_buy_base": 156955.0, "taker_buy_quote": 43934.66416 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2798, "high": 0.2811, "low": 0.2796, "close": 0.2807, "volume": 103854.5, "close_time": 1773655199999, "quote_volume": 29115.93566, "trades": 172, "taker_buy_base": 82407.5, "taker_buy_quote": 23105.40915 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2805, "high": 0.2815, "low": 0.2791, "close": 0.2807, "volume": 42979.4, "close_time": 1773658799999, "quote_volume": 12064.93979, "trades": 105, "taker_buy_base": 22022.7, "taker_buy_quote": 6184.22498 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2805, "high": 0.2806, "low": 0.2779, "close": 0.2802, "volume": 51756.9, "close_time": 1773662399999, "quote_volume": 14455.45115, "trades": 114, "taker_buy_base": 22155.0, "taker_buy_quote": 6192.94133 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2802, "high": 0.2822, "low": 0.2798, "close": 0.2812, "volume": 77195.7, "close_time": 1773665999999, "quote_volume": 21697.18581, "trades": 188, "taker_buy_base": 64453.1, "taker_buy_quote": 18115.15222 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2812, "high": 0.2851, "low": 0.2804, "close": 0.2815, "volume": 95784.6, "close_time": 1773669599999, "quote_volume": 27094.60097, "trades": 201, "taker_buy_base": 52036.9, "taker_buy_quote": 14756.05872 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2811, "high": 0.2839, "low": 0.2779, "close": 0.2819, "volume": 180144.5, "close_time": 1773673199999, "quote_volume": 50412.56551, "trades": 235, "taker_buy_base": 66497.2, "taker_buy_quote": 18657.45616 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2827, "high": 0.2827, "low": 0.2792, "close": 0.2795, "volume": 23890.3, "close_time": 1773676799999, "quote_volume": 6716.81056, "trades": 74, "taker_buy_base": 19420.9, "taker_buy_quote": 5461.15127 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2795, "high": 0.2839, "low": 0.2795, "close": 0.2835, "volume": 88085.5, "close_time": 1773680399999, "quote_volume": 24876.05515, "trades": 131, "taker_buy_base": 65724.1, "taker_buy_quote": 18557.68082 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2834, "high": 0.2864, "low": 0.2834, "close": 0.2852, "volume": 140343.7, "close_time": 1773683999999, "quote_volume": 39991.75948, "trades": 180, "taker_buy_base": 72851.2, "taker_buy_quote": 20769.57487 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2851, "high": 0.288, "low": 0.2845, "close": 0.2845, "volume": 90720.9, "close_time": 1773687599999, "quote_volume": 25911.74841, "trades": 154, "taker_buy_base": 41851.0, "taker_buy_quote": 11974.51863 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2844, "high": 0.2866, "low": 0.2834, "close": 0.2846, "volume": 75285.5, "close_time": 1773691199999, "quote_volume": 21447.31126, "trades": 129, "taker_buy_base": 30640.4, "taker_buy_quote": 8741.85669 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.285, "high": 0.2873, "low": 0.2845, "close": 0.287, "volume": 65988.0, "close_time": 1773694799999, "quote_volume": 18869.79972, "trades": 109, "taker_buy_base": 31214.0, "taker_buy_quote": 8918.43288 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2866, "high": 0.2905, "low": 0.2866, "close": 0.2879, "volume": 40962.7, "close_time": 1773698399999, "quote_volume": 11799.13991, "trades": 84, "taker_buy_base": 21171.6, "taker_buy_quote": 6101.57222 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2886, "high": 0.2915, "low": 0.2884, "close": 0.2898, "volume": 96202.0, "close_time": 1773701999999, "quote_volume": 27955.9586, "trades": 150, "taker_buy_base": 47154.3, "taker_buy_quote": 13698.31479 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2898, "high": 0.2901, "low": 0.2874, "close": 0.2892, "volume": 71893.7, "close_time": 1773705599999, "quote_volume": 20790.42482, "trades": 113, "taker_buy_base": 44142.7, "taker_buy_quote": 12760.21141 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2892, "high": 0.2966, "low": 0.2881, "close": 0.2896, "volume": 159088.3, "close_time": 1773709199999, "quote_volume": 46481.28589, "trades": 259, "taker_buy_base": 129998.6, "taker_buy_quote": 38049.72762 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2901, "high": 0.2916, "low": 0.2887, "close": 0.2895, "volume": 64211.7, "close_time": 1773712799999, "quote_volume": 18612.41427, "trades": 143, "taker_buy_base": 35421.5, "taker_buy_quote": 10271.56165 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2896, "high": 0.2897, "low": 0.2881, "close": 0.2884, "volume": 28268.5, "close_time": 1773716399999, "quote_volume": 8165.62103, "trades": 74, "taker_buy_base": 10329.7, "taker_buy_quote": 2984.793 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2882, "high": 0.2886, "low": 0.2823, "close": 0.2834, "volume": 96725.1, "close_time": 1773719999999, "quote_volume": 27551.34153, "trades": 187, "taker_buy_base": 34221.1, "taker_buy_quote": 9751.54624 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2838, "high": 0.2842, "low": 0.2794, "close": 0.2815, "volume": 75998.1, "close_time": 1773723599999, "quote_volume": 21327.96415, "trades": 138, "taker_buy_base": 11013.6, "taker_buy_quote": 3097.03642 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2815, "high": 0.2819, "low": 0.2798, "close": 0.2808, "volume": 34918.6, "close_time": 1773727199999, "quote_volume": 9802.22279, "trades": 116, "taker_buy_base": 26838.7, "taker_buy_quote": 7532.62081 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2814, "high": 0.2825, "low": 0.2801, "close": 0.2813, "volume": 24525.1, "close_time": 1773730799999, "quote_volume": 6909.34998, "trades": 70, "taker_buy_base": 14560.1, "taker_buy_quote": 4105.88612 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.282, "high": 0.2844, "low": 0.282, "close": 0.2832, "volume": 67239.3, "close_time": 1773734399999, "quote_volume": 19071.16311, "trades": 99, "taker_buy_base": 54382.3, "taker_buy_quote": 15425.75765 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2833, "high": 0.2836, "low": 0.2819, "close": 0.2824, "volume": 132126.5, "close_time": 1773737999999, "quote_volume": 37396.53115, "trades": 116, "taker_buy_base": 81214.6, "taker_buy_quote": 23003.99918 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2826, "high": 0.2833, "low": 0.2813, "close": 0.282, "volume": 40227.3, "close_time": 1773741599999, "quote_volume": 11350.34804, "trades": 96, "taker_buy_base": 13918.5, "taker_buy_quote": 3925.99475 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2818, "high": 0.2818, "low": 0.2805, "close": 0.281, "volume": 31554.1, "close_time": 1773745199999, "quote_volume": 8870.20158, "trades": 95, "taker_buy_base": 17301.1, "taker_buy_quote": 4863.10727 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2812, "high": 0.2826, "low": 0.2811, "close": 0.2811, "volume": 84045.0, "close_time": 1773748799999, "quote_volume": 23654.71767, "trades": 116, "taker_buy_base": 27353.1, "taker_buy_quote": 7707.30913 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2809, "high": 0.2817, "low": 0.2782, "close": 0.279, "volume": 148569.1, "close_time": 1773752399999, "quote_volume": 41726.68068, "trades": 133, "taker_buy_base": 32129.8, "taker_buy_quote": 9020.8302 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2789, "high": 0.2818, "low": 0.2785, "close": 0.2793, "volume": 114557.3, "close_time": 1773755999999, "quote_volume": 32076.68685, "trades": 188, "taker_buy_base": 49036.8, "taker_buy_quote": 13754.06418 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2791, "high": 0.2811, "low": 0.2781, "close": 0.2805, "volume": 73993.2, "close_time": 1773759599999, "quote_volume": 20722.5275, "trades": 133, "taker_buy_base": 32139.0, "taker_buy_quote": 9004.29377 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2812, "high": 0.2825, "low": 0.2784, "close": 0.2803, "volume": 17581.8, "close_time": 1773763199999, "quote_volume": 4932.60492, "trades": 54, "taker_buy_base": 11328.7, "taker_buy_quote": 3179.4215 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2807, "high": 0.282, "low": 0.2796, "close": 0.2806, "volume": 60543.3, "close_time": 1773766799999, "quote_volume": 16976.78949, "trades": 137, "taker_buy_base": 19109.1, "taker_buy_quote": 5363.52499 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2808, "high": 0.2825, "low": 0.2806, "close": 0.2824, "volume": 127461.5, "close_time": 1773770399999, "quote_volume": 35817.97343, "trades": 94, "taker_buy_base": 112825.7, "taker_buy_quote": 31705.66237 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2822, "high": 0.2833, "low": 0.282, "close": 0.2827, "volume": 33960.6, "close_time": 1773773999999, "quote_volume": 9609.81157, "trades": 76, "taker_buy_base": 26035.9, "taker_buy_quote": 7369.49398 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2827, "high": 0.2829, "low": 0.281, "close": 0.2811, "volume": 104587.6, "close_time": 1773777599999, "quote_volume": 29445.43002, "trades": 122, "taker_buy_base": 15690.3, "taker_buy_quote": 4423.67341 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2812, "high": 0.2834, "low": 0.281, "close": 0.2832, "volume": 110732.5, "close_time": 1773781199999, "quote_volume": 31238.51254, "trades": 169, "taker_buy_base": 55400.1, "taker_buy_quote": 15651.54724 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2832, "high": 0.2852, "low": 0.2829, "close": 0.2841, "volume": 51206.6, "close_time": 1773784799999, "quote_volume": 14545.3299, "trades": 73, "taker_buy_base": 29252.1, "taker_buy_quote": 8318.63747 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2841, "high": 0.2848, "low": 0.2819, "close": 0.2832, "volume": 54539.9, "close_time": 1773788399999, "quote_volume": 15444.78978, "trades": 69, "taker_buy_base": 8130.4, "taker_buy_quote": 2303.81349 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2828, "high": 0.2831, "low": 0.2815, "close": 0.2816, "volume": 16493.1, "close_time": 1773791999999, "quote_volume": 4656.68048, "trades": 31, "taker_buy_base": 14612.5, "taker_buy_quote": 4125.68424 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2816, "high": 0.2818, "low": 0.2786, "close": 0.2802, "volume": 76615.4, "close_time": 1773795599999, "quote_volume": 21497.11235, "trades": 121, "taker_buy_base": 16369.4, "taker_buy_quote": 4577.70746 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2805, "close": 0.2812, "volume": 5989.4, "close_time": 1773799199999, "quote_volume": 1684.30812, "trades": 19, "taker_buy_base": 321.9, "taker_buy_quote": 90.49012 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2811, "high": 0.2838, "low": 0.2811, "close": 0.2829, "volume": 38701.4, "close_time": 1773802799999, "quote_volume": 10961.1559, "trades": 69, "taker_buy_base": 21863.4, "taker_buy_quote": 6187.05574 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.283, "high": 0.2856, "low": 0.283, "close": 0.2841, "volume": 27628.3, "close_time": 1773806399999, "quote_volume": 7866.67216, "trades": 57, "taker_buy_base": 18644.0, "taker_buy_quote": 5309.72981 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2838, "high": 0.2838, "low": 0.282, "close": 0.2823, "volume": 2978.2, "close_time": 1773809999999, "quote_volume": 842.57837, "trades": 15, "taker_buy_base": 1176.9, "taker_buy_quote": 333.06325 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2812, "close": 0.2813, "volume": 123508.0, "close_time": 1773813599999, "quote_volume": 35056.37174, "trades": 90, "taker_buy_base": 80338.9, "taker_buy_quote": 22864.45242 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2818, "high": 0.2833, "low": 0.2815, "close": 0.2815, "volume": 15967.9, "close_time": 1773817199999, "quote_volume": 4507.45801, "trades": 38, "taker_buy_base": 8157.5, "taker_buy_quote": 2302.41221 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2797, "close": 0.2807, "volume": 26659.7, "close_time": 1773820799999, "quote_volume": 7471.75507, "trades": 56, "taker_buy_base": 6256.2, "taker_buy_quote": 1756.67501 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2814, "high": 0.2819, "low": 0.2809, "close": 0.281, "volume": 45018.6, "close_time": 1773824399999, "quote_volume": 12669.74881, "trades": 68, "taker_buy_base": 29951.6, "taker_buy_quote": 8434.185 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.281, "high": 0.2822, "low": 0.2809, "close": 0.2809, "volume": 16607.0, "close_time": 1773827999999, "quote_volume": 4670.93648, "trades": 36, "taker_buy_base": 1945.7, "taker_buy_quote": 547.4175 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2813, "high": 0.2814, "low": 0.279, "close": 0.2795, "volume": 55210.9, "close_time": 1773831599999, "quote_volume": 15489.79466, "trades": 95, "taker_buy_base": 16495.2, "taker_buy_quote": 4613.75269 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2719, "close": 0.273, "volume": 200723.0, "close_time": 1773835199999, "quote_volume": 55237.08162, "trades": 315, "taker_buy_base": 63205.7, "taker_buy_quote": 17453.10423 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2692, "close": 0.2698, "volume": 184805.5, "close_time": 1773838799999, "quote_volume": 50168.70222, "trades": 258, "taker_buy_base": 110936.7, "taker_buy_quote": 30144.86887 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.269, "high": 0.2708, "low": 0.2677, "close": 0.2689, "volume": 122992.3, "close_time": 1773842399999, "quote_volume": 33129.9412, "trades": 213, "taker_buy_base": 82807.7, "taker_buy_quote": 22313.69 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2637, "close": 0.2639, "volume": 58754.8, "close_time": 1773845999999, "quote_volume": 15642.93452, "trades": 135, "taker_buy_base": 24750.7, "taker_buy_quote": 6587.84784 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2636, "high": 0.2657, "low": 0.2625, "close": 0.265, "volume": 57043.5, "close_time": 1773849599999, "quote_volume": 15077.71234, "trades": 113, "taker_buy_base": 29086.8, "taker_buy_quote": 7695.09575 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2644, "high": 0.2646, "low": 0.262, "close": 0.2635, "volume": 277027.4, "close_time": 1773853199999, "quote_volume": 72941.48916, "trades": 258, "taker_buy_base": 210953.3, "taker_buy_quote": 55552.33939 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2633, "high": 0.2665, "low": 0.2625, "close": 0.266, "volume": 140773.9, "close_time": 1773856799999, "quote_volume": 37317.85283, "trades": 204, "taker_buy_base": 77331.1, "taker_buy_quote": 20496.06233 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2663, "high": 0.2685, "low": 0.2642, "close": 0.2642, "volume": 100264.9, "close_time": 1773860399999, "quote_volume": 26804.86357, "trades": 158, "taker_buy_base": 39066.0, "taker_buy_quote": 10455.81109 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2643, "close": 0.2647, "volume": 14102.9, "close_time": 1773863999999, "quote_volume": 3742.25538, "trades": 47, "taker_buy_base": 9027.2, "taker_buy_quote": 2396.28707 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2645, "high": 0.2661, "low": 0.2618, "close": 0.2657, "volume": 178547.7, "close_time": 1773867599999, "quote_volume": 47143.65152, "trades": 232, "taker_buy_base": 102090.7, "taker_buy_quote": 26991.06554 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2655, "high": 0.2679, "low": 0.2654, "close": 0.2676, "volume": 37329.2, "close_time": 1773871199999, "quote_volume": 9960.77039, "trades": 61, "taker_buy_base": 20851.8, "taker_buy_quote": 5572.12679 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2659, "close": 0.2666, "volume": 52441.5, "close_time": 1773874799999, "quote_volume": 13981.39042, "trades": 77, "taker_buy_base": 30790.8, "taker_buy_quote": 8210.88255 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2667, "high": 0.2672, "low": 0.266, "close": 0.2671, "volume": 13940.9, "close_time": 1773878399999, "quote_volume": 3714.51122, "trades": 38, "taker_buy_base": 4207.2, "taker_buy_quote": 1122.16546 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2672, "high": 0.2673, "low": 0.2664, "close": 0.2665, "volume": 50390.8, "close_time": 1773881999999, "quote_volume": 13439.14144, "trades": 71, "taker_buy_base": 18547.0, "taker_buy_quote": 4949.23535 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2655, "close": 0.2661, "volume": 23318.3, "close_time": 1773885599999, "quote_volume": 6203.43102, "trades": 46, "taker_buy_base": 20791.9, "taker_buy_quote": 5531.55784 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2655, "high": 0.2661, "low": 0.2647, "close": 0.266, "volume": 2361.1, "close_time": 1773889199999, "quote_volume": 626.63199, "trades": 14, "taker_buy_base": 1684.2, "taker_buy_quote": 447.21894 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2657, "high": 0.2691, "low": 0.2656, "close": 0.2668, "volume": 31706.3, "close_time": 1773892799999, "quote_volume": 8497.28347, "trades": 75, "taker_buy_base": 14630.3, "taker_buy_quote": 3919.07906 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2659, "close": 0.2661, "volume": 14804.1, "close_time": 1773896399999, "quote_volume": 3940.40159, "trades": 38, "taker_buy_base": 1923.9, "taker_buy_quote": 512.13117 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2656, "high": 0.2658, "low": 0.2638, "close": 0.2644, "volume": 15825.2, "close_time": 1773899999999, "quote_volume": 4185.97678, "trades": 38, "taker_buy_base": 4824.6, "taker_buy_quote": 1275.86996 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2643, "high": 0.2647, "low": 0.2627, "close": 0.2637, "volume": 34619.4, "close_time": 1773903599999, "quote_volume": 9122.49467, "trades": 52, "taker_buy_base": 11622.5, "taker_buy_quote": 3067.04003 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2594, "close": 0.2609, "volume": 139202.6, "close_time": 1773907199999, "quote_volume": 36357.1461, "trades": 259, "taker_buy_base": 53620.0, "taker_buy_quote": 13996.63775 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2614, "high": 0.2617, "low": 0.2603, "close": 0.2608, "volume": 35843.1, "close_time": 1773910799999, "quote_volume": 9350.18271, "trades": 69, "taker_buy_base": 14863.7, "taker_buy_quote": 3881.76418 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2612, "high": 0.2635, "low": 0.2609, "close": 0.2631, "volume": 96601.0, "close_time": 1773914399999, "quote_volume": 25378.87052, "trades": 117, "taker_buy_base": 62615.0, "taker_buy_quote": 16462.92846 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2611, "close": 0.2611, "volume": 42395.2, "close_time": 1773917999999, "quote_volume": 11110.7725, "trades": 55, "taker_buy_base": 33012.5, "taker_buy_quote": 8650.07975 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2611, "high": 0.2625, "low": 0.2604, "close": 0.2604, "volume": 115102.3, "close_time": 1773921599999, "quote_volume": 30068.68677, "trades": 149, "taker_buy_base": 81658.3, "taker_buy_quote": 21340.40733 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.26, "high": 0.2601, "low": 0.2562, "close": 0.2565, "volume": 39629.0, "close_time": 1773925199999, "quote_volume": 10253.16622, "trades": 103, "taker_buy_base": 14738.4, "taker_buy_quote": 3821.06533 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2563, "high": 0.2584, "low": 0.2554, "close": 0.258, "volume": 42626.0, "close_time": 1773928799999, "quote_volume": 10937.89025, "trades": 116, "taker_buy_base": 13872.7, "taker_buy_quote": 3564.31427 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2587, "high": 0.2587, "low": 0.256, "close": 0.2576, "volume": 11408.6, "close_time": 1773932399999, "quote_volume": 2932.69245, "trades": 48, "taker_buy_base": 4764.2, "taker_buy_quote": 1226.09368 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2574, "high": 0.2579, "low": 0.254, "close": 0.2562, "volume": 36220.8, "close_time": 1773935999999, "quote_volume": 9239.49219, "trades": 60, "taker_buy_base": 10437.7, "taker_buy_quote": 2666.36048 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2539, "close": 0.2545, "volume": 51263.9, "close_time": 1773939599999, "quote_volume": 13056.18015, "trades": 180, "taker_buy_base": 28178.2, "taker_buy_quote": 7176.01445 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2545, "high": 0.2563, "low": 0.2529, "close": 0.2562, "volume": 339825.4, "close_time": 1773943199999, "quote_volume": 86104.81748, "trades": 330, "taker_buy_base": 262082.7, "taker_buy_quote": 66415.00631 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2539, "close": 0.2548, "volume": 18981.9, "close_time": 1773946799999, "quote_volume": 4836.51855, "trades": 44, "taker_buy_base": 13492.7, "taker_buy_quote": 3436.3982 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2548, "high": 0.2578, "low": 0.2548, "close": 0.2559, "volume": 75673.5, "close_time": 1773950399999, "quote_volume": 19403.27251, "trades": 122, "taker_buy_base": 51925.7, "taker_buy_quote": 13315.69833 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2559, "high": 0.2574, "low": 0.2558, "close": 0.257, "volume": 8935.6, "close_time": 1773953999999, "quote_volume": 2292.28224, "trades": 37, "taker_buy_base": 3522.8, "taker_buy_quote": 903.77267 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2572, "high": 0.2586, "low": 0.2572, "close": 0.2583, "volume": 9880.5, "close_time": 1773957599999, "quote_volume": 2551.77521, "trades": 35, "taker_buy_base": 6512.1, "taker_buy_quote": 1682.02201 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2583, "high": 0.2601, "low": 0.2568, "close": 0.2577, "volume": 80841.9, "close_time": 1773961199999, "quote_volume": 20908.23855, "trades": 100, "taker_buy_base": 69080.8, "taker_buy_quote": 17874.8127 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2583, "high": 0.2589, "low": 0.2569, "close": 0.2579, "volume": 26934.5, "close_time": 1773964799999, "quote_volume": 6951.31796, "trades": 52, "taker_buy_base": 19165.7, "taker_buy_quote": 4951.32095 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2579, "high": 0.2589, "low": 0.2571, "close": 0.2585, "volume": 49744.6, "close_time": 1773968399999, "quote_volume": 12832.84336, "trades": 69, "taker_buy_base": 22244.2, "taker_buy_quote": 5750.56548 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2589, "high": 0.2609, "low": 0.2589, "close": 0.2599, "volume": 32528.8, "close_time": 1773971999999, "quote_volume": 8466.12075, "trades": 63, "taker_buy_base": 29825.9, "taker_buy_quote": 7764.5694 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2599, "high": 0.2601, "low": 0.258, "close": 0.2591, "volume": 48881.3, "close_time": 1773975599999, "quote_volume": 12660.41149, "trades": 57, "taker_buy_base": 26048.5, "taker_buy_quote": 6740.67848 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.259, "high": 0.2608, "low": 0.2589, "close": 0.2602, "volume": 18493.3, "close_time": 1773979199999, "quote_volume": 4807.53717, "trades": 40, "taker_buy_base": 14817.6, "taker_buy_quote": 3854.30481 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2603, "high": 0.261, "low": 0.2594, "close": 0.261, "volume": 19140.9, "close_time": 1773982799999, "quote_volume": 4981.95246, "trades": 36, "taker_buy_base": 2330.1, "taker_buy_quote": 607.33895 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.261, "high": 0.2628, "low": 0.261, "close": 0.2625, "volume": 39955.1, "close_time": 1773986399999, "quote_volume": 10464.9213, "trades": 53, "taker_buy_base": 15837.8, "taker_buy_quote": 4152.41592 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.262, "high": 0.2625, "low": 0.261, "close": 0.261, "volume": 40972.2, "close_time": 1773989999999, "quote_volume": 10733.15059, "trades": 69, "taker_buy_base": 8954.4, "taker_buy_quote": 2345.03921 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2604, "high": 0.2614, "low": 0.2584, "close": 0.2611, "volume": 103886.1, "close_time": 1773993599999, "quote_volume": 26996.0298, "trades": 123, "taker_buy_base": 50678.2, "taker_buy_quote": 13213.09968 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2615, "high": 0.2648, "low": 0.2613, "close": 0.2619, "volume": 437582.1, "close_time": 1773997199999, "quote_volume": 114855.4107, "trades": 392, "taker_buy_base": 69678.8, "taker_buy_quote": 18328.93088 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2595, "close": 0.2597, "volume": 86450.6, "close_time": 1774000799999, "quote_volume": 22553.96117, "trades": 123, "taker_buy_base": 43937.1, "taker_buy_quote": 11475.314 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2599, "high": 0.2608, "low": 0.2585, "close": 0.2607, "volume": 54023.0, "close_time": 1774004399999, "quote_volume": 13996.83165, "trades": 67, "taker_buy_base": 14079.3, "taker_buy_quote": 3657.90494 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.261, "high": 0.2624, "low": 0.2597, "close": 0.2605, "volume": 24369.1, "close_time": 1774007999999, "quote_volume": 6367.79178, "trades": 51, "taker_buy_base": 16338.7, "taker_buy_quote": 4269.79241 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2594, "close": 0.2597, "volume": 36939.5, "close_time": 1774011599999, "quote_volume": 9616.41631, "trades": 53, "taker_buy_base": 26528.5, "taker_buy_quote": 6906.09546 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2597, "high": 0.2611, "low": 0.2582, "close": 0.2585, "volume": 40774.8, "close_time": 1774015199999, "quote_volume": 10579.0052, "trades": 86, "taker_buy_base": 18030.5, "taker_buy_quote": 4674.14017 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.258, "high": 0.2604, "low": 0.2574, "close": 0.2579, "volume": 26803.4, "close_time": 1774018799999, "quote_volume": 6932.88542, "trades": 133, "taker_buy_base": 18280.0, "taker_buy_quote": 4728.9886 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2584, "high": 0.2592, "low": 0.2572, "close": 0.2588, "volume": 68647.2, "close_time": 1774022399999, "quote_volume": 17731.49039, "trades": 104, "taker_buy_base": 10057.0, "taker_buy_quote": 2602.03841 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2589, "high": 0.2597, "low": 0.2573, "close": 0.2586, "volume": 106694.6, "close_time": 1774025999999, "quote_volume": 27615.66192, "trades": 113, "taker_buy_base": 64344.3, "taker_buy_quote": 16681.63784 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2569, "close": 0.259, "volume": 119201.8, "close_time": 1774029599999, "quote_volume": 30750.84289, "trades": 131, "taker_buy_base": 25651.3, "taker_buy_quote": 6625.21464 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2592, "high": 0.2595, "low": 0.2566, "close": 0.2566, "volume": 99073.6, "close_time": 1774033199999, "quote_volume": 25614.25224, "trades": 89, "taker_buy_base": 55063.3, "taker_buy_quote": 14247.47959 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2572, "high": 0.2578, "low": 0.2555, "close": 0.2578, "volume": 16018.9, "close_time": 1774036799999, "quote_volume": 4110.76286, "trades": 54, "taker_buy_base": 7103.5, "taker_buy_quote": 1823.92047 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2578, "high": 0.258, "low": 0.2563, "close": 0.2574, "volume": 9191.1, "close_time": 1774040399999, "quote_volume": 2364.85651, "trades": 43, "taker_buy_base": 3810.6, "taker_buy_quote": 980.97169 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2574, "high": 0.2603, "low": 0.2571, "close": 0.2594, "volume": 52189.0, "close_time": 1774043999999, "quote_volume": 13491.07413, "trades": 59, "taker_buy_base": 41063.3, "taker_buy_quote": 10609.18609 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.26, "high": 0.2615, "low": 0.2599, "close": 0.2605, "volume": 40531.7, "close_time": 1774047599999, "quote_volume": 10579.72061, "trades": 42, "taker_buy_base": 37523.3, "taker_buy_quote": 9796.48568 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.26, "high": 0.2605, "low": 0.2592, "close": 0.2601, "volume": 52574.4, "close_time": 1774051199999, "quote_volume": 13649.12062, "trades": 74, "taker_buy_base": 42688.0, "taker_buy_quote": 11081.60838 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.2614, "low": 0.26, "close": 0.2608, "volume": 13720.0, "close_time": 1774054799999, "quote_volume": 3576.56702, "trades": 57, "taker_buy_base": 1612.3, "taker_buy_quote": 420.04711 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2605, "high": 0.2612, "low": 0.26, "close": 0.2602, "volume": 16712.3, "close_time": 1774058399999, "quote_volume": 4357.84134, "trades": 64, "taker_buy_base": 1952.3, "taker_buy_quote": 508.62421 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2599, "close": 0.2609, "volume": 6007.9, "close_time": 1774061999999, "quote_volume": 1562.37067, "trades": 14, "taker_buy_base": 5152.7, "taker_buy_quote": 1339.58896 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2601, "close": 0.2601, "volume": 7166.9, "close_time": 1774065599999, "quote_volume": 1865.67574, "trades": 12, "taker_buy_base": 7033.4, "taker_buy_quote": 1830.94679 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2604, "high": 0.2611, "low": 0.2599, "close": 0.26, "volume": 19120.4, "close_time": 1774069199999, "quote_volume": 4980.86627, "trades": 39, "taker_buy_base": 5780.4, "taker_buy_quote": 1508.01097 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2601, "high": 0.2617, "low": 0.26, "close": 0.2608, "volume": 25542.4, "close_time": 1774072799999, "quote_volume": 6661.82795, "trades": 49, "taker_buy_base": 17609.0, "taker_buy_quote": 4589.45204 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2604, "high": 0.2618, "low": 0.2604, "close": 0.2615, "volume": 14513.8, "close_time": 1774076399999, "quote_volume": 3786.7483, "trades": 34, "taker_buy_base": 6854.7, "taker_buy_quote": 1792.13859 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2604, "close": 0.2608, "volume": 16660.6, "close_time": 1774079999999, "quote_volume": 4347.01465, "trades": 42, "taker_buy_base": 11555.8, "taker_buy_quote": 3014.81146 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2609, "high": 0.2612, "low": 0.2605, "close": 0.2611, "volume": 9267.8, "close_time": 1774083599999, "quote_volume": 2417.17203, "trades": 82, "taker_buy_base": 2426.6, "taker_buy_quote": 633.02212 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.261, "high": 0.2618, "low": 0.2602, "close": 0.2604, "volume": 15715.4, "close_time": 1774087199999, "quote_volume": 4096.52468, "trades": 94, "taker_buy_base": 10324.1, "taker_buy_quote": 2690.02069 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2588, "close": 0.2588, "volume": 16491.6, "close_time": 1774090799999, "quote_volume": 4280.11932, "trades": 37, "taker_buy_base": 11535.0, "taker_buy_quote": 2995.03438 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2586, "close": 0.2587, "volume": 10355.5, "close_time": 1774094399999, "quote_volume": 2680.416, "trades": 35, "taker_buy_base": 2453.7, "taker_buy_quote": 635.43118 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 8191.4, "close_time": 1774097999999, "quote_volume": 2120.35912, "trades": 30, "taker_buy_base": 2174.9, "taker_buy_quote": 563.21784 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2588, "high": 0.2591, "low": 0.258, "close": 0.2585, "volume": 13422.2, "close_time": 1774101599999, "quote_volume": 3474.16304, "trades": 26, "taker_buy_base": 2324.2, "taker_buy_quote": 601.52047 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2586, "high": 0.2605, "low": 0.2586, "close": 0.2591, "volume": 18676.0, "close_time": 1774105199999, "quote_volume": 4849.99892, "trades": 58, "taker_buy_base": 14907.1, "taker_buy_quote": 3870.67412 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2592, "high": 0.2612, "low": 0.2591, "close": 0.2612, "volume": 6539.4, "close_time": 1774108799999, "quote_volume": 1702.8367, "trades": 22, "taker_buy_base": 3449.6, "taker_buy_quote": 898.5357 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2594, "close": 0.2594, "volume": 25390.1, "close_time": 1774112399999, "quote_volume": 6613.1418, "trades": 46, "taker_buy_base": 7594.5, "taker_buy_quote": 1978.32422 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2592, "close": 0.2599, "volume": 1679.5, "close_time": 1774115999999, "quote_volume": 435.72054, "trades": 13, "taker_buy_base": 528.9, "taker_buy_quote": 137.26234 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2597, "close": 0.2597, "volume": 6268.2, "close_time": 1774119599999, "quote_volume": 1630.07328, "trades": 25, "taker_buy_base": 5714.4, "taker_buy_quote": 1486.13935 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2594, "close": 0.2596, "volume": 20046.4, "close_time": 1774123199999, "quote_volume": 5206.70238, "trades": 32, "taker_buy_base": 2643.9, "taker_buy_quote": 686.64395 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2593, "close": 0.2604, "volume": 45611.2, "close_time": 1774126799999, "quote_volume": 11839.64995, "trades": 41, "taker_buy_base": 5082.4, "taker_buy_quote": 1322.31077 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2603, "high": 0.2607, "low": 0.2603, "close": 0.2607, "volume": 4242.8, "close_time": 1774130399999, "quote_volume": 1104.99472, "trades": 5, "taker_buy_base": 2890.2, "taker_buy_quote": 752.77768 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.26, "high": 0.2602, "low": 0.2594, "close": 0.2596, "volume": 13126.6, "close_time": 1774133999999, "quote_volume": 3407.99976, "trades": 26, "taker_buy_base": 2509.5, "taker_buy_quote": 651.4944 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2592, "high": 0.2594, "low": 0.2506, "close": 0.2521, "volume": 226792.0, "close_time": 1774137599999, "quote_volume": 57486.59745, "trades": 235, "taker_buy_base": 103255.6, "taker_buy_quote": 26148.03495 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2521, "high": 0.2537, "low": 0.2487, "close": 0.2526, "volume": 131678.0, "close_time": 1774141199999, "quote_volume": 33094.00137, "trades": 232, "taker_buy_base": 46550.5, "taker_buy_quote": 11706.61681 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2531, "high": 0.2537, "low": 0.2516, "close": 0.2527, "volume": 60823.6, "close_time": 1774144799999, "quote_volume": 15366.17355, "trades": 128, "taker_buy_base": 20242.4, "taker_buy_quote": 5107.51225 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2528, "high": 0.2545, "low": 0.2526, "close": 0.2543, "volume": 11701.1, "close_time": 1774148399999, "quote_volume": 2965.177, "trades": 34, "taker_buy_base": 10421.9, "taker_buy_quote": 2641.12853 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2536, "high": 0.2561, "low": 0.2536, "close": 0.2545, "volume": 22739.3, "close_time": 1774151999999, "quote_volume": 5795.88056, "trades": 43, "taker_buy_base": 8996.2, "taker_buy_quote": 2292.69611 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2541, "high": 0.2557, "low": 0.254, "close": 0.255, "volume": 12260.7, "close_time": 1774155599999, "quote_volume": 3123.78598, "trades": 33, "taker_buy_base": 7171.0, "taker_buy_quote": 1828.52746 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2547, "high": 0.2547, "low": 0.253, "close": 0.2531, "volume": 49872.0, "close_time": 1774159199999, "quote_volume": 12637.45374, "trades": 49, "taker_buy_base": 22678.7, "taker_buy_quote": 5739.00859 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.253, "high": 0.253, "low": 0.2525, "close": 0.2528, "volume": 16160.1, "close_time": 1774162799999, "quote_volume": 4083.10418, "trades": 30, "taker_buy_base": 8115.1, "taker_buy_quote": 2050.3937 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2531, "high": 0.2532, "low": 0.251, "close": 0.251, "volume": 5830.2, "close_time": 1774166399999, "quote_volume": 1472.15205, "trades": 24, "taker_buy_base": 210.8, "taker_buy_quote": 53.27894 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2492, "close": 0.2504, "volume": 35287.5, "close_time": 1774169999999, "quote_volume": 8822.31501, "trades": 72, "taker_buy_base": 9423.8, "taker_buy_quote": 2357.20256 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2505, "high": 0.2514, "low": 0.2498, "close": 0.2502, "volume": 37907.4, "close_time": 1774173599999, "quote_volume": 9514.4611, "trades": 49, "taker_buy_base": 28807.1, "taker_buy_quote": 7235.30334 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.25, "high": 0.25, "low": 0.2483, "close": 0.2484, "volume": 16538.6, "close_time": 1774177199999, "quote_volume": 4118.74163, "trades": 40, "taker_buy_base": 3680.8, "taker_buy_quote": 915.89479 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2482, "high": 0.2484, "low": 0.247, "close": 0.2475, "volume": 36326.8, "close_time": 1774180799999, "quote_volume": 8989.58683, "trades": 70, "taker_buy_base": 7916.2, "taker_buy_quote": 1961.43354 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.248, "high": 0.2495, "low": 0.2479, "close": 0.2487, "volume": 17878.9, "close_time": 1774184399999, "quote_volume": 4448.3904, "trades": 34, "taker_buy_base": 9329.4, "taker_buy_quote": 2319.07797 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.249, "high": 0.25, "low": 0.2478, "close": 0.2483, "volume": 64839.7, "close_time": 1774187999999, "quote_volume": 16147.64004, "trades": 71, "taker_buy_base": 10571.1, "taker_buy_quote": 2636.34633 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2485, "high": 0.2494, "low": 0.2477, "close": 0.2479, "volume": 22099.5, "close_time": 1774191599999, "quote_volume": 5493.33208, "trades": 40, "taker_buy_base": 3573.6, "taker_buy_quote": 888.28154 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2482, "high": 0.2491, "low": 0.2478, "close": 0.2484, "volume": 30670.9, "close_time": 1774195199999, "quote_volume": 7619.30689, "trades": 56, "taker_buy_base": 19866.2, "taker_buy_quote": 4936.13501 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2477, "close": 0.2482, "volume": 51163.5, "close_time": 1774198799999, "quote_volume": 12709.82733, "trades": 68, "taker_buy_base": 31626.4, "taker_buy_quote": 7861.41439 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2481, "high": 0.2482, "low": 0.2474, "close": 0.2477, "volume": 6446.5, "close_time": 1774202399999, "quote_volume": 1598.12931, "trades": 28, "taker_buy_base": 3777.2, "taker_buy_quote": 936.62413 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2476, "high": 0.248, "low": 0.246, "close": 0.2468, "volume": 33074.0, "close_time": 1774205999999, "quote_volume": 8183.619, "trades": 73, "taker_buy_base": 17619.3, "taker_buy_quote": 4366.42722 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2462, "high": 0.2464, "low": 0.2451, "close": 0.2459, "volume": 17509.9, "close_time": 1774209599999, "quote_volume": 4304.20878, "trades": 56, "taker_buy_base": 8146.2, "taker_buy_quote": 2002.40915 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2465, "high": 0.2468, "low": 0.245, "close": 0.2453, "volume": 39145.3, "close_time": 1774213199999, "quote_volume": 9621.61886, "trades": 66, "taker_buy_base": 7960.8, "taker_buy_quote": 1956.06278 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2454, "high": 0.2454, "low": 0.2427, "close": 0.2441, "volume": 95281.0, "close_time": 1774216799999, "quote_volume": 23273.58606, "trades": 118, "taker_buy_base": 50465.1, "taker_buy_quote": 12318.47075 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2446, "high": 0.2468, "low": 0.2443, "close": 0.2467, "volume": 32615.2, "close_time": 1774220399999, "quote_volume": 8023.79739, "trades": 47, "taker_buy_base": 21822.4, "taker_buy_quote": 5369.90521 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2467, "high": 0.2472, "low": 0.2454, "close": 0.2454, "volume": 21458.4, "close_time": 1774223999999, "quote_volume": 5287.92805, "trades": 54, "taker_buy_base": 11251.0, "taker_buy_quote": 2772.39715 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2458, "high": 0.2465, "low": 0.2446, "close": 0.2462, "volume": 17501.4, "close_time": 1774227599999, "quote_volume": 4306.67143, "trades": 43, "taker_buy_base": 7466.0, "taker_buy_quote": 1838.17113 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2456, "high": 0.2472, "low": 0.2456, "close": 0.2463, "volume": 64272.9, "close_time": 1774231199999, "quote_volume": 15849.45822, "trades": 168, "taker_buy_base": 35348.1, "taker_buy_quote": 8721.76191 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2462, "high": 0.2479, "low": 0.2458, "close": 0.247, "volume": 6994.2, "close_time": 1774234799999, "quote_volume": 1724.52203, "trades": 27, "taker_buy_base": 1794.0, "taker_buy_quote": 443.34924 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2476, "high": 0.2481, "low": 0.2463, "close": 0.2464, "volume": 13482.8, "close_time": 1774238399999, "quote_volume": 3334.88145, "trades": 34, "taker_buy_base": 4443.4, "taker_buy_quote": 1098.56352 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2466, "high": 0.2479, "low": 0.2465, "close": 0.2479, "volume": 28096.0, "close_time": 1774241999999, "quote_volume": 6931.98462, "trades": 27, "taker_buy_base": 5700.7, "taker_buy_quote": 1410.31153 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2475, "close": 0.2482, "volume": 19309.0, "close_time": 1774245599999, "quote_volume": 4785.51121, "trades": 39, "taker_buy_base": 7280.2, "taker_buy_quote": 1806.14143 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2479, "high": 0.2479, "low": 0.244, "close": 0.2452, "volume": 14283.4, "close_time": 1774249199999, "quote_volume": 3512.36762, "trades": 43, "taker_buy_base": 4895.1, "taker_buy_quote": 1204.87737 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.245, "high": 0.2451, "low": 0.2431, "close": 0.2442, "volume": 18253.8, "close_time": 1774252799999, "quote_volume": 4453.90985, "trades": 51, "taker_buy_base": 10986.9, "taker_buy_quote": 2683.26086 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2442, "high": 0.2451, "low": 0.2432, "close": 0.2435, "volume": 10430.6, "close_time": 1774256399999, "quote_volume": 2546.83276, "trades": 34, "taker_buy_base": 2759.9, "taker_buy_quote": 675.62395 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2434, "high": 0.2441, "low": 0.2419, "close": 0.2441, "volume": 28709.2, "close_time": 1774259999999, "quote_volume": 6977.00666, "trades": 60, "taker_buy_base": 9213.8, "taker_buy_quote": 2240.03133 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2443, "high": 0.2456, "low": 0.2435, "close": 0.2444, "volume": 114106.3, "close_time": 1774263599999, "quote_volume": 27840.07459, "trades": 88, "taker_buy_base": 48507.3, "taker_buy_quote": 11826.35685 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2445, "high": 0.2587, "low": 0.2444, "close": 0.2526, "volume": 854270.3, "close_time": 1774267199999, "quote_volume": 215856.63866, "trades": 1067, "taker_buy_base": 454120.6, "taker_buy_quote": 114857.51614 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2533, "high": 0.2547, "low": 0.251, "close": 0.254, "volume": 86870.7, "close_time": 1774270799999, "quote_volume": 21969.45352, "trades": 119, "taker_buy_base": 39672.5, "taker_buy_quote": 10030.56375 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2547, "high": 0.258, "low": 0.2539, "close": 0.258, "volume": 49666.4, "close_time": 1774274399999, "quote_volume": 12685.39088, "trades": 108, "taker_buy_base": 22512.6, "taker_buy_quote": 5756.92129 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2582, "high": 0.2594, "low": 0.2571, "close": 0.2591, "volume": 62169.8, "close_time": 1774277999999, "quote_volume": 16070.56221, "trades": 133, "taker_buy_base": 42058.6, "taker_buy_quote": 10881.51953 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2592, "high": 0.2602, "low": 0.2531, "close": 0.2531, "volume": 152895.4, "close_time": 1774281599999, "quote_volume": 39092.96258, "trades": 286, "taker_buy_base": 52718.5, "taker_buy_quote": 13490.37536 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.253, "high": 0.2541, "low": 0.2503, "close": 0.2532, "volume": 28257.4, "close_time": 1774285199999, "quote_volume": 7124.98889, "trades": 84, "taker_buy_base": 8463.2, "taker_buy_quote": 2133.19265 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2517, "close": 0.2544, "volume": 55231.9, "close_time": 1774288799999, "quote_volume": 14019.80533, "trades": 123, "taker_buy_base": 43657.5, "taker_buy_quote": 11085.26185 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2548, "high": 0.255, "low": 0.2536, "close": 0.2541, "volume": 157594.3, "close_time": 1774292399999, "quote_volume": 40020.06918, "trades": 101, "taker_buy_base": 92098.1, "taker_buy_quote": 23386.31355 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2542, "high": 0.2544, "low": 0.25, "close": 0.25, "volume": 14146.4, "close_time": 1774295999999, "quote_volume": 3578.1699, "trades": 32, "taker_buy_base": 4814.4, "taker_buy_quote": 1214.90383 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2499, "high": 0.2529, "low": 0.2498, "close": 0.2525, "volume": 77957.7, "close_time": 1774299599999, "quote_volume": 19665.59096, "trades": 77, "taker_buy_base": 75281.0, "taker_buy_quote": 18992.59689 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.253, "high": 0.2542, "low": 0.2528, "close": 0.254, "volume": 37389.5, "close_time": 1774303199999, "quote_volume": 9485.59464, "trades": 43, "taker_buy_base": 13382.3, "taker_buy_quote": 3388.97867 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2534, "high": 0.2538, "low": 0.2521, "close": 0.2533, "volume": 77692.7, "close_time": 1774306799999, "quote_volume": 19641.08403, "trades": 48, "taker_buy_base": 26884.8, "taker_buy_quote": 6817.79568 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2527, "high": 0.2542, "low": 0.2519, "close": 0.2542, "volume": 3944.9, "close_time": 1774310399999, "quote_volume": 996.24968, "trades": 19, "taker_buy_base": 1347.2, "taker_buy_quote": 340.23644 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2527, "close": 0.2531, "volume": 72610.3, "close_time": 1774313999999, "quote_volume": 18391.62442, "trades": 78, "taker_buy_base": 27247.1, "taker_buy_quote": 6904.4356 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2528, "high": 0.2533, "low": 0.2519, "close": 0.2522, "volume": 33742.5, "close_time": 1774317599999, "quote_volume": 8529.04648, "trades": 63, "taker_buy_base": 19943.8, "taker_buy_quote": 5049.50483 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2529, "high": 0.2539, "low": 0.252, "close": 0.2521, "volume": 7229.3, "close_time": 1774321199999, "quote_volume": 1829.79518, "trades": 16, "taker_buy_base": 6250.9, "taker_buy_quote": 1582.73714 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2521, "high": 0.2531, "low": 0.251, "close": 0.2531, "volume": 42506.5, "close_time": 1774324799999, "quote_volume": 10692.96955, "trades": 54, "taker_buy_base": 9056.1, "taker_buy_quote": 2282.65399 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2531, "high": 0.254, "low": 0.2518, "close": 0.2525, "volume": 13379.6, "close_time": 1774328399999, "quote_volume": 3380.59716, "trades": 43, "taker_buy_base": 6263.7, "taker_buy_quote": 1583.37833 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2519, "high": 0.2526, "low": 0.2514, "close": 0.2525, "volume": 4470.1, "close_time": 1774331999999, "quote_volume": 1126.6909, "trades": 20, "taker_buy_base": 2650.3, "taker_buy_quote": 668.12535 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2523, "high": 0.2536, "low": 0.2523, "close": 0.2536, "volume": 46615.8, "close_time": 1774335599999, "quote_volume": 11784.67957, "trades": 58, "taker_buy_base": 43204.9, "taker_buy_quote": 10921.59895 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2543, "high": 0.2577, "low": 0.2543, "close": 0.2575, "volume": 32216.9, "close_time": 1774339199999, "quote_volume": 8234.70892, "trades": 56, "taker_buy_base": 17588.6, "taker_buy_quote": 4496.3884 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2578, "high": 0.2584, "low": 0.2572, "close": 0.2577, "volume": 25599.6, "close_time": 1774342799999, "quote_volume": 6605.64412, "trades": 48, "taker_buy_base": 7166.0, "taker_buy_quote": 1848.62031 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2572, "high": 0.2573, "low": 0.2554, "close": 0.2567, "volume": 91303.3, "close_time": 1774346399999, "quote_volume": 23430.81942, "trades": 96, "taker_buy_base": 70090.2, "taker_buy_quote": 17998.17752 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2563, "high": 0.2563, "low": 0.2548, "close": 0.2553, "volume": 33435.6, "close_time": 1774349999999, "quote_volume": 8536.39818, "trades": 44, "taker_buy_base": 4597.5, "taker_buy_quote": 1175.31038 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2557, "high": 0.2677, "low": 0.2546, "close": 0.2574, "volume": 1000001.3, "close_time": 1774353599999, "quote_volume": 260550.27508, "trades": 1072, "taker_buy_base": 572977.6, "taker_buy_quote": 149055.14018 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2579, "high": 0.2606, "low": 0.2572, "close": 0.2589, "volume": 416004.3, "close_time": 1774357199999, "quote_volume": 107626.87616, "trades": 406, "taker_buy_base": 202982.9, "taker_buy_quote": 52584.03545 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2588, "high": 0.2594, "low": 0.254, "close": 0.2543, "volume": 198371.6, "close_time": 1774360799999, "quote_volume": 50797.44847, "trades": 291, "taker_buy_base": 56818.9, "taker_buy_quote": 14556.53203 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2517, "close": 0.2544, "volume": 194363.2, "close_time": 1774364399999, "quote_volume": 49226.44798, "trades": 178, "taker_buy_base": 62947.1, "taker_buy_quote": 15956.50402 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2548, "high": 0.2549, "low": 0.2529, "close": 0.2529, "volume": 21394.9, "close_time": 1774367999999, "quote_volume": 5433.25713, "trades": 36, "taker_buy_base": 6062.4, "taker_buy_quote": 1542.15226 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2524, "high": 0.2537, "low": 0.2511, "close": 0.2513, "volume": 21407.5, "close_time": 1774371599999, "quote_volume": 5401.09629, "trades": 52, "taker_buy_base": 9634.3, "taker_buy_quote": 2433.35809 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2518, "high": 0.2518, "low": 0.248, "close": 0.2489, "volume": 100379.6, "close_time": 1774375199999, "quote_volume": 25045.51505, "trades": 276, "taker_buy_base": 39394.0, "taker_buy_quote": 9828.87588 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2491, "high": 0.251, "low": 0.2484, "close": 0.249, "volume": 51782.7, "close_time": 1774378799999, "quote_volume": 12930.90807, "trades": 169, "taker_buy_base": 46073.4, "taker_buy_quote": 11505.4249 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2489, "high": 0.2505, "low": 0.2484, "close": 0.2488, "volume": 49722.9, "close_time": 1774382399999, "quote_volume": 12388.0319, "trades": 217, "taker_buy_base": 14760.4, "taker_buy_quote": 3677.73307 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2488, "high": 0.2546, "low": 0.2488, "close": 0.2541, "volume": 118544.8, "close_time": 1774385999999, "quote_volume": 29908.08206, "trades": 177, "taker_buy_base": 96042.6, "taker_buy_quote": 24211.43708 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2544, "high": 0.2557, "low": 0.2529, "close": 0.2552, "volume": 39545.8, "close_time": 1774389599999, "quote_volume": 10048.01429, "trades": 46, "taker_buy_base": 20346.5, "taker_buy_quote": 5170.41185 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2537, "close": 0.2551, "volume": 82713.7, "close_time": 1774393199999, "quote_volume": 21108.44454, "trades": 89, "taker_buy_base": 33731.6, "taker_buy_quote": 8603.56182 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.255, "high": 0.257, "low": 0.2549, "close": 0.2563, "volume": 35387.7, "close_time": 1774396799999, "quote_volume": 9056.17557, "trades": 56, "taker_buy_base": 15131.1, "taker_buy_quote": 3874.04529 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2562, "high": 0.2574, "low": 0.2554, "close": 0.257, "volume": 39900.6, "close_time": 1774400399999, "quote_volume": 10245.36873, "trades": 91, "taker_buy_base": 22155.3, "taker_buy_quote": 5688.93594 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.257, "high": 0.257, "low": 0.2557, "close": 0.256, "volume": 19883.5, "close_time": 1774403999999, "quote_volume": 5088.81911, "trades": 28, "taker_buy_base": 12834.6, "taker_buy_quote": 3284.43009 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2554, "high": 0.2555, "low": 0.2544, "close": 0.2544, "volume": 25638.0, "close_time": 1774407599999, "quote_volume": 6541.35996, "trades": 44, "taker_buy_base": 16769.5, "taker_buy_quote": 4282.86949 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2545, "high": 0.2555, "low": 0.2532, "close": 0.2554, "volume": 12348.8, "close_time": 1774411199999, "quote_volume": 3137.18965, "trades": 38, "taker_buy_base": 9663.4, "taker_buy_quote": 2453.70368 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2546, "close": 0.2565, "volume": 21921.1, "close_time": 1774414799999, "quote_volume": 5593.33681, "trades": 66, "taker_buy_base": 8415.2, "taker_buy_quote": 2148.87299 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2566, "high": 0.2586, "low": 0.2563, "close": 0.2577, "volume": 67588.3, "close_time": 1774418399999, "quote_volume": 17434.96218, "trades": 182, "taker_buy_base": 45016.4, "taker_buy_quote": 11615.18071 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.258, "high": 0.2599, "low": 0.2575, "close": 0.2589, "volume": 77677.2, "close_time": 1774421999999, "quote_volume": 20087.44624, "trades": 220, "taker_buy_base": 31141.1, "taker_buy_quote": 8061.80193 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2588, "high": 0.2612, "low": 0.2588, "close": 0.26, "volume": 87270.6, "close_time": 1774425599999, "quote_volume": 22723.62132, "trades": 148, "taker_buy_base": 80472.5, "taker_buy_quote": 20955.40813 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2607, "high": 0.2628, "low": 0.2606, "close": 0.2615, "volume": 37397.7, "close_time": 1774429199999, "quote_volume": 9783.00559, "trades": 107, "taker_buy_base": 23330.1, "taker_buy_quote": 6100.67863 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2602, "close": 0.2606, "volume": 42196.8, "close_time": 1774432799999, "quote_volume": 11001.88481, "trades": 85, "taker_buy_base": 16239.8, "taker_buy_quote": 4238.45442 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2605, "close": 0.2606, "volume": 33257.1, "close_time": 1774436399999, "quote_volume": 8671.767, "trades": 75, "taker_buy_base": 5630.7, "taker_buy_quote": 1469.53511 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2607, "high": 0.2639, "low": 0.2606, "close": 0.2618, "volume": 166779.5, "close_time": 1774439999999, "quote_volume": 43735.82574, "trades": 216, "taker_buy_base": 108964.8, "taker_buy_quote": 28572.38413 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2603, "close": 0.2618, "volume": 109784.2, "close_time": 1774443599999, "quote_volume": 28678.07039, "trades": 181, "taker_buy_base": 50751.3, "taker_buy_quote": 13270.58657 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2619, "high": 0.2624, "low": 0.2611, "close": 0.2611, "volume": 64827.9, "close_time": 1774447199999, "quote_volume": 16961.70951, "trades": 99, "taker_buy_base": 18157.3, "taker_buy_quote": 4758.58166 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2609, "high": 0.2622, "low": 0.2609, "close": 0.2614, "volume": 236568.9, "close_time": 1774450799999, "quote_volume": 61909.99723, "trades": 270, "taker_buy_base": 157793.1, "taker_buy_quote": 41273.5853 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2578, "close": 0.2581, "volume": 144750.4, "close_time": 1774454399999, "quote_volume": 37490.54953, "trades": 142, "taker_buy_base": 91320.2, "taker_buy_quote": 23648.14711 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.258, "high": 0.2608, "low": 0.257, "close": 0.26, "volume": 73445.5, "close_time": 1774457999999, "quote_volume": 19017.52302, "trades": 125, "taker_buy_base": 35284.2, "taker_buy_quote": 9148.67879 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2602, "high": 0.2609, "low": 0.2593, "close": 0.2593, "volume": 28506.7, "close_time": 1774461599999, "quote_volume": 7412.74266, "trades": 67, "taker_buy_base": 10739.9, "taker_buy_quote": 2794.5812 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2593, "high": 0.2614, "low": 0.2593, "close": 0.2601, "volume": 78190.7, "close_time": 1774465199999, "quote_volume": 20387.33965, "trades": 118, "taker_buy_base": 49306.6, "taker_buy_quote": 12862.21352 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2602, "high": 0.2631, "low": 0.26, "close": 0.2626, "volume": 172116.3, "close_time": 1774468799999, "quote_volume": 45066.25987, "trades": 129, "taker_buy_base": 42405.5, "taker_buy_quote": 11105.11679 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2627, "high": 0.2628, "low": 0.26, "close": 0.2617, "volume": 86144.6, "close_time": 1774472399999, "quote_volume": 22470.69887, "trades": 119, "taker_buy_base": 32325.0, "taker_buy_quote": 8453.39222 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.262, "high": 0.2638, "low": 0.2613, "close": 0.2626, "volume": 48415.8, "close_time": 1774475999999, "quote_volume": 12721.08555, "trades": 55, "taker_buy_base": 26922.3, "taker_buy_quote": 7066.10895 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2633, "high": 0.2669, "low": 0.2633, "close": 0.2656, "volume": 132530.8, "close_time": 1774479599999, "quote_volume": 35180.09907, "trades": 136, "taker_buy_base": 108855.1, "taker_buy_quote": 28905.30692 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2661, "high": 0.2675, "low": 0.2647, "close": 0.2647, "volume": 120551.7, "close_time": 1774483199999, "quote_volume": 32040.0994, "trades": 126, "taker_buy_base": 28168.0, "taker_buy_quote": 7514.79548 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.271, "low": 0.2654, "close": 0.2694, "volume": 166227.9, "close_time": 1774486799999, "quote_volume": 44619.19828, "trades": 187, "taker_buy_base": 112655.0, "taker_buy_quote": 30281.36311 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.27, "high": 0.2738, "low": 0.2694, "close": 0.2713, "volume": 160241.2, "close_time": 1774490399999, "quote_volume": 43383.11493, "trades": 223, "taker_buy_base": 66609.4, "taker_buy_quote": 18044.4895 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2681, "close": 0.2699, "volume": 98861.1, "close_time": 1774493999999, "quote_volume": 26669.00211, "trades": 109, "taker_buy_base": 46437.8, "taker_buy_quote": 12539.23693 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2698, "high": 0.2704, "low": 0.2658, "close": 0.269, "volume": 93579.8, "close_time": 1774497599999, "quote_volume": 25067.43958, "trades": 138, "taker_buy_base": 48130.2, "taker_buy_quote": 12895.78839 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2684, "high": 0.2696, "low": 0.2663, "close": 0.268, "volume": 85211.7, "close_time": 1774501199999, "quote_volume": 22797.43826, "trades": 79, "taker_buy_base": 29122.3, "taker_buy_quote": 7800.90727 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2619, "close": 0.2619, "volume": 216364.1, "close_time": 1774504799999, "quote_volume": 57197.91391, "trades": 258, "taker_buy_base": 49867.7, "taker_buy_quote": 13207.01168 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2618, "high": 0.2674, "low": 0.26, "close": 0.263, "volume": 303082.3, "close_time": 1774508399999, "quote_volume": 79915.35473, "trades": 371, "taker_buy_base": 137281.8, "taker_buy_quote": 36252.04708 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2628, "high": 0.2654, "low": 0.2606, "close": 0.264, "volume": 114433.8, "close_time": 1774511999999, "quote_volume": 30036.52837, "trades": 152, "taker_buy_base": 78510.0, "taker_buy_quote": 20632.23649 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2588, "close": 0.2599, "volume": 231880.3, "close_time": 1774515599999, "quote_volume": 60332.73172, "trades": 277, "taker_buy_base": 75820.7, "taker_buy_quote": 19708.45703 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2553, "close": 0.2561, "volume": 157161.4, "close_time": 1774519199999, "quote_volume": 40432.67431, "trades": 237, "taker_buy_base": 63636.0, "taker_buy_quote": 16367.94169 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.256, "high": 0.2573, "low": 0.256, "close": 0.2562, "volume": 82028.4, "close_time": 1774522799999, "quote_volume": 21075.78802, "trades": 89, "taker_buy_base": 66002.5, "taker_buy_quote": 16963.86921 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2553, "close": 0.2555, "volume": 48193.0, "close_time": 1774526399999, "quote_volume": 12333.94969, "trades": 111, "taker_buy_base": 15217.3, "taker_buy_quote": 3899.46443 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.255, "high": 0.258, "low": 0.2543, "close": 0.2573, "volume": 111211.1, "close_time": 1774529999999, "quote_volume": 28591.60994, "trades": 146, "taker_buy_base": 70924.7, "taker_buy_quote": 18231.47932 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2576, "high": 0.2628, "low": 0.2575, "close": 0.2607, "volume": 46949.0, "close_time": 1774533599999, "quote_volume": 12191.89636, "trades": 118, "taker_buy_base": 28712.8, "taker_buy_quote": 7449.34562 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2613, "high": 0.2653, "low": 0.2613, "close": 0.2652, "volume": 181027.2, "close_time": 1774537199999, "quote_volume": 47769.76773, "trades": 173, "taker_buy_base": 111360.9, "taker_buy_quote": 29396.538 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.264, "high": 0.2645, "low": 0.2601, "close": 0.2628, "volume": 139302.7, "close_time": 1774540799999, "quote_volume": 36507.49709, "trades": 179, "taker_buy_base": 48196.2, "taker_buy_quote": 12659.40646 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2615, "close": 0.2627, "volume": 184496.4, "close_time": 1774544399999, "quote_volume": 48538.97585, "trades": 159, "taker_buy_base": 47029.6, "taker_buy_quote": 12396.00672 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.262, "high": 0.2641, "low": 0.2597, "close": 0.2607, "volume": 138909.8, "close_time": 1774547999999, "quote_volume": 36428.31758, "trades": 192, "taker_buy_base": 57619.2, "taker_buy_quote": 15112.96242 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2611, "high": 0.2624, "low": 0.259, "close": 0.2624, "volume": 212236.4, "close_time": 1774551599999, "quote_volume": 55254.63151, "trades": 262, "taker_buy_base": 133874.5, "taker_buy_quote": 34852.10352 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2578, "close": 0.2587, "volume": 129557.4, "close_time": 1774555199999, "quote_volume": 33571.49107, "trades": 188, "taker_buy_base": 48487.4, "taker_buy_quote": 12525.76718 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2587, "high": 0.2653, "low": 0.2584, "close": 0.2636, "volume": 191624.6, "close_time": 1774558799999, "quote_volume": 50340.98204, "trades": 281, "taker_buy_base": 115074.3, "taker_buy_quote": 30178.49052 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2637, "high": 0.2675, "low": 0.2625, "close": 0.2653, "volume": 115712.9, "close_time": 1774562399999, "quote_volume": 30601.05077, "trades": 129, "taker_buy_base": 56473.6, "taker_buy_quote": 14955.94518 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2647, "high": 0.2671, "low": 0.2634, "close": 0.267, "volume": 70268.7, "close_time": 1774565999999, "quote_volume": 18668.31365, "trades": 57, "taker_buy_base": 43398.3, "taker_buy_quote": 11537.76183 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2675, "high": 0.2702, "low": 0.2673, "close": 0.2691, "volume": 139666.1, "close_time": 1774569599999, "quote_volume": 37471.42844, "trades": 192, "taker_buy_base": 63216.4, "taker_buy_quote": 16962.55182 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2691, "high": 0.2724, "low": 0.269, "close": 0.272, "volume": 68693.0, "close_time": 1774573199999, "quote_volume": 18595.23695, "trades": 165, "taker_buy_base": 27272.9, "taker_buy_quote": 7401.22336 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2727, "high": 0.282, "low": 0.2725, "close": 0.2804, "volume": 453434.5, "close_time": 1774576799999, "quote_volume": 126238.99126, "trades": 659, "taker_buy_base": 193272.7, "taker_buy_quote": 53761.42664 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2799, "high": 0.2872, "low": 0.2799, "close": 0.284, "volume": 509956.0, "close_time": 1774580399999, "quote_volume": 145112.69359, "trades": 548, "taker_buy_base": 287334.5, "taker_buy_quote": 81793.42782 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2846, "high": 0.2847, "low": 0.2773, "close": 0.2803, "volume": 404694.3, "close_time": 1774583999999, "quote_volume": 113540.03338, "trades": 593, "taker_buy_base": 131651.0, "taker_buy_quote": 36925.24794 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2804, "high": 0.2828, "low": 0.2768, "close": 0.2824, "volume": 397028.4, "close_time": 1774587599999, "quote_volume": 110894.62001, "trades": 387, "taker_buy_base": 242915.0, "taker_buy_quote": 67826.86067 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2829, "high": 0.289, "low": 0.2829, "close": 0.2861, "volume": 396556.6, "close_time": 1774591199999, "quote_volume": 113339.14304, "trades": 541, "taker_buy_base": 219717.9, "taker_buy_quote": 62907.35216 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2866, "high": 0.2913, "low": 0.286, "close": 0.2865, "volume": 448149.0, "close_time": 1774594799999, "quote_volume": 129654.77931, "trades": 852, "taker_buy_base": 161891.7, "taker_buy_quote": 46811.18477 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2864, "high": 0.2885, "low": 0.2793, "close": 0.2806, "volume": 532761.9, "close_time": 1774598399999, "quote_volume": 151154.29552, "trades": 680, "taker_buy_base": 201152.1, "taker_buy_quote": 57134.62538 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2746, "close": 0.2776, "volume": 112732.2, "close_time": 1774601999999, "quote_volume": 31330.46312, "trades": 229, "taker_buy_base": 25506.2, "taker_buy_quote": 7117.06647 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.277, "high": 0.2782, "low": 0.2735, "close": 0.2768, "volume": 532718.6, "close_time": 1774605599999, "quote_volume": 147125.06002, "trades": 606, "taker_buy_base": 262342.6, "taker_buy_quote": 72477.00997 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2766, "high": 0.2797, "low": 0.2675, "close": 0.2676, "volume": 549178.7, "close_time": 1774609199999, "quote_volume": 150625.10519, "trades": 892, "taker_buy_base": 206470.3, "taker_buy_quote": 56684.29146 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2677, "high": 0.2703, "low": 0.2665, "close": 0.2671, "volume": 291009.0, "close_time": 1774612799999, "quote_volume": 77824.57148, "trades": 365, "taker_buy_base": 135900.0, "taker_buy_quote": 36369.02308 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2609, "close": 0.264, "volume": 106437.1, "close_time": 1774616399999, "quote_volume": 28028.92215, "trades": 247, "taker_buy_base": 39775.0, "taker_buy_quote": 10463.56309 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2641, "high": 0.2667, "low": 0.2617, "close": 0.263, "volume": 71913.2, "close_time": 1774619999999, "quote_volume": 19010.70505, "trades": 163, "taker_buy_base": 33414.7, "taker_buy_quote": 8834.02965 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2629, "high": 0.2651, "low": 0.2595, "close": 0.2634, "volume": 100710.7, "close_time": 1774623599999, "quote_volume": 26380.70405, "trades": 221, "taker_buy_base": 49203.2, "taker_buy_quote": 12922.73445 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2638, "high": 0.2671, "low": 0.2615, "close": 0.2659, "volume": 80085.4, "close_time": 1774627199999, "quote_volume": 21186.28587, "trades": 210, "taker_buy_base": 42196.3, "taker_buy_quote": 11171.25319 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.266, "high": 0.2674, "low": 0.2632, "close": 0.2652, "volume": 83597.7, "close_time": 1774630799999, "quote_volume": 22199.59507, "trades": 192, "taker_buy_base": 42951.3, "taker_buy_quote": 11418.75597 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2653, "high": 0.2675, "low": 0.2615, "close": 0.2631, "volume": 156060.2, "close_time": 1774634399999, "quote_volume": 41294.73818, "trades": 261, "taker_buy_base": 81478.1, "taker_buy_quote": 21631.46743 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2634, "high": 0.265, "low": 0.2618, "close": 0.2635, "volume": 101600.4, "close_time": 1774637999999, "quote_volume": 26790.49765, "trades": 164, "taker_buy_base": 75574.4, "taker_buy_quote": 19941.55185 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2631, "high": 0.2715, "low": 0.2619, "close": 0.2703, "volume": 449590.6, "close_time": 1774641599999, "quote_volume": 119865.49388, "trades": 683, "taker_buy_base": 315761.8, "taker_buy_quote": 84145.399 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2705, "high": 0.2737, "low": 0.2701, "close": 0.2718, "volume": 258057.7, "close_time": 1774645199999, "quote_volume": 70263.67087, "trades": 533, "taker_buy_base": 167198.6, "taker_buy_quote": 45519.30468 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2712, "high": 0.2747, "low": 0.2702, "close": 0.271, "volume": 161033.1, "close_time": 1774648799999, "quote_volume": 43825.17885, "trades": 226, "taker_buy_base": 70482.3, "taker_buy_quote": 19218.70349 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2712, "high": 0.272, "low": 0.2683, "close": 0.2709, "volume": 235706.9, "close_time": 1774652399999, "quote_volume": 63727.83795, "trades": 297, "taker_buy_base": 52304.6, "taker_buy_quote": 14143.70925 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2706, "high": 0.2711, "low": 0.268, "close": 0.2685, "volume": 49147.7, "close_time": 1774655999999, "quote_volume": 13247.27723, "trades": 161, "taker_buy_base": 17633.5, "taker_buy_quote": 4760.1368 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2692, "high": 0.2712, "low": 0.2669, "close": 0.2669, "volume": 64402.6, "close_time": 1774659599999, "quote_volume": 17351.85057, "trades": 143, "taker_buy_base": 34594.5, "taker_buy_quote": 9319.41362 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2603, "close": 0.2633, "volume": 232656.8, "close_time": 1774663199999, "quote_volume": 61217.87076, "trades": 462, "taker_buy_base": 40723.4, "taker_buy_quote": 10703.22752 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2613, "close": 0.2622, "volume": 55105.3, "close_time": 1774666799999, "quote_volume": 14484.8666, "trades": 152, "taker_buy_base": 21497.4, "taker_buy_quote": 5641.96965 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2627, "high": 0.2649, "low": 0.2627, "close": 0.2639, "volume": 35884.5, "close_time": 1774670399999, "quote_volume": 9467.93104, "trades": 81, "taker_buy_base": 17053.6, "taker_buy_quote": 4497.89434 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2639, "high": 0.2666, "low": 0.2626, "close": 0.2646, "volume": 54013.3, "close_time": 1774673999999, "quote_volume": 14304.0689, "trades": 132, "taker_buy_base": 30258.0, "taker_buy_quote": 8011.4608 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2603, "close": 0.2619, "volume": 392336.4, "close_time": 1774677599999, "quote_volume": 102684.58767, "trades": 328, "taker_buy_base": 88656.5, "taker_buy_quote": 23218.58395 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2623, "high": 0.265, "low": 0.261, "close": 0.2621, "volume": 138446.9, "close_time": 1774681199999, "quote_volume": 36325.3962, "trades": 216, "taker_buy_base": 78647.2, "taker_buy_quote": 20652.84773 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2621, "high": 0.2646, "low": 0.2619, "close": 0.2643, "volume": 71300.4, "close_time": 1774684799999, "quote_volume": 18782.70038, "trades": 121, "taker_buy_base": 35935.8, "taker_buy_quote": 9481.02396 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2647, "high": 0.2656, "low": 0.2627, "close": 0.2629, "volume": 96725.1, "close_time": 1774688399999, "quote_volume": 25587.06574, "trades": 124, "taker_buy_base": 18660.1, "taker_buy_quote": 4937.55648 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.263, "high": 0.2653, "low": 0.2626, "close": 0.2639, "volume": 55675.1, "close_time": 1774691999999, "quote_volume": 14709.90062, "trades": 93, "taker_buy_base": 31359.4, "taker_buy_quote": 8296.25599 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2641, "high": 0.2666, "low": 0.2634, "close": 0.266, "volume": 100490.9, "close_time": 1774695599999, "quote_volume": 26574.60753, "trades": 151, "taker_buy_base": 65879.1, "taker_buy_quote": 17416.69841 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2656, "high": 0.2683, "low": 0.2643, "close": 0.268, "volume": 32143.0, "close_time": 1774699199999, "quote_volume": 8562.37167, "trades": 90, "taker_buy_base": 26254.7, "taker_buy_quote": 6993.865 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2683, "high": 0.271, "low": 0.2659, "close": 0.2676, "volume": 49939.6, "close_time": 1774702799999, "quote_volume": 13397.49422, "trades": 116, "taker_buy_base": 23614.9, "taker_buy_quote": 6335.80712 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2678, "high": 0.2749, "low": 0.2677, "close": 0.2744, "volume": 340803.6, "close_time": 1774706399999, "quote_volume": 92715.28416, "trades": 391, "taker_buy_base": 271438.5, "taker_buy_quote": 73859.38139 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2738, "high": 0.2754, "low": 0.2715, "close": 0.2724, "volume": 368968.8, "close_time": 1774709999999, "quote_volume": 101069.35212, "trades": 350, "taker_buy_base": 154633.8, "taker_buy_quote": 42439.08418 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2724, "high": 0.279, "low": 0.2723, "close": 0.2764, "volume": 122979.3, "close_time": 1774713599999, "quote_volume": 33898.53315, "trades": 215, "taker_buy_base": 72151.3, "taker_buy_quote": 19897.60337 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.277, "high": 0.2771, "low": 0.2753, "close": 0.2758, "volume": 86835.8, "close_time": 1774717199999, "quote_volume": 23982.9517, "trades": 112, "taker_buy_base": 31262.1, "taker_buy_quote": 8637.82561 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2759, "high": 0.2781, "low": 0.2737, "close": 0.2745, "volume": 78485.9, "close_time": 1774720799999, "quote_volume": 21645.81479, "trades": 113, "taker_buy_base": 32127.4, "taker_buy_quote": 8885.9247 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2742, "high": 0.2755, "low": 0.2728, "close": 0.2753, "volume": 42979.6, "close_time": 1774724399999, "quote_volume": 11756.15906, "trades": 81, "taker_buy_base": 18943.1, "taker_buy_quote": 5189.95133 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2754, "high": 0.2754, "low": 0.2733, "close": 0.2747, "volume": 136974.2, "close_time": 1774727999999, "quote_volume": 37498.94778, "trades": 167, "taker_buy_base": 23897.9, "taker_buy_quote": 6555.5362 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2772, "low": 0.2749, "close": 0.2765, "volume": 65545.4, "close_time": 1774731599999, "quote_volume": 18118.78869, "trades": 95, "taker_buy_base": 61420.0, "taker_buy_quote": 16981.408 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.276, "high": 0.2776, "low": 0.2737, "close": 0.2743, "volume": 104227.8, "close_time": 1774735199999, "quote_volume": 28749.34078, "trades": 134, "taker_buy_base": 54278.0, "taker_buy_quote": 15026.13087 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2749, "high": 0.275, "low": 0.2723, "close": 0.2738, "volume": 115548.1, "close_time": 1774738799999, "quote_volume": 31549.62793, "trades": 85, "taker_buy_base": 11348.1, "taker_buy_quote": 3095.56633 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2672, "close": 0.2686, "volume": 88239.2, "close_time": 1774742399999, "quote_volume": 23941.2114, "trades": 167, "taker_buy_base": 17994.3, "taker_buy_quote": 4861.38182 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2687, "high": 0.269, "low": 0.2672, "close": 0.2683, "volume": 20217.3, "close_time": 1774745999999, "quote_volume": 5431.99306, "trades": 20, "taker_buy_base": 15634.6, "taker_buy_quote": 4201.79945 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.269, "high": 0.2709, "low": 0.2682, "close": 0.2702, "volume": 48959.3, "close_time": 1774749599999, "quote_volume": 13182.23418, "trades": 104, "taker_buy_base": 14115.2, "taker_buy_quote": 3804.30354 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2706, "high": 0.271, "low": 0.2688, "close": 0.2695, "volume": 25198.2, "close_time": 1774753199999, "quote_volume": 6799.1689, "trades": 128, "taker_buy_base": 10243.1, "taker_buy_quote": 2767.31122 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2697, "high": 0.2719, "low": 0.2694, "close": 0.2708, "volume": 81362.5, "close_time": 1774756799999, "quote_volume": 22035.44229, "trades": 114, "taker_buy_base": 62157.8, "taker_buy_quote": 16853.83908 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2695, "close": 0.2704, "volume": 31581.0, "close_time": 1774760399999, "quote_volume": 8537.58155, "trades": 74, "taker_buy_base": 13743.8, "taker_buy_quote": 3716.36653 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2701, "high": 0.2713, "low": 0.2688, "close": 0.2701, "volume": 41559.4, "close_time": 1774763999999, "quote_volume": 11213.76115, "trades": 85, "taker_buy_base": 21201.8, "taker_buy_quote": 5725.77194 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2702, "high": 0.2708, "low": 0.2692, "close": 0.2702, "volume": 25787.2, "close_time": 1774767599999, "quote_volume": 6961.01647, "trades": 40, "taker_buy_base": 8229.3, "taker_buy_quote": 2221.70391 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2697, "high": 0.2697, "low": 0.268, "close": 0.2686, "volume": 16343.6, "close_time": 1774771199999, "quote_volume": 4400.3903, "trades": 31, "taker_buy_base": 4146.7, "taker_buy_quote": 1113.47921 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.268, "high": 0.2686, "low": 0.2672, "close": 0.2678, "volume": 16685.6, "close_time": 1774774799999, "quote_volume": 4474.3562, "trades": 56, "taker_buy_base": 12831.3, "taker_buy_quote": 3441.77431 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2676, "high": 0.2679, "low": 0.2659, "close": 0.266, "volume": 29232.9, "close_time": 1774778399999, "quote_volume": 7797.80403, "trades": 64, "taker_buy_base": 6349.1, "taker_buy_quote": 1694.77071 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2659, "high": 0.2672, "low": 0.2655, "close": 0.2665, "volume": 57971.4, "close_time": 1774781999999, "quote_volume": 15452.46552, "trades": 87, "taker_buy_base": 47437.6, "taker_buy_quote": 12648.44356 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2664, "high": 0.2703, "low": 0.2664, "close": 0.2681, "volume": 47502.8, "close_time": 1774785599999, "quote_volume": 12790.47647, "trades": 112, "taker_buy_base": 24764.9, "taker_buy_quote": 6679.57285 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2679, "high": 0.268, "low": 0.2653, "close": 0.266, "volume": 38396.0, "close_time": 1774789199999, "quote_volume": 10206.95154, "trades": 96, "taker_buy_base": 9687.0, "taker_buy_quote": 2579.24125 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2654, "high": 0.2654, "low": 0.263, "close": 0.2631, "volume": 27168.2, "close_time": 1774792799999, "quote_volume": 7163.56949, "trades": 77, "taker_buy_base": 12502.7, "taker_buy_quote": 3296.5579 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2632, "high": 0.2659, "low": 0.2624, "close": 0.2624, "volume": 29001.8, "close_time": 1774796399999, "quote_volume": 7652.49151, "trades": 71, "taker_buy_base": 11083.6, "taker_buy_quote": 2932.222 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2631, "high": 0.2641, "low": 0.262, "close": 0.2628, "volume": 16899.8, "close_time": 1774799999999, "quote_volume": 4439.42798, "trades": 55, "taker_buy_base": 6289.0, "taker_buy_quote": 1654.37969 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2627, "high": 0.2636, "low": 0.2621, "close": 0.2623, "volume": 22748.5, "close_time": 1774803599999, "quote_volume": 5980.90396, "trades": 47, "taker_buy_base": 11421.6, "taker_buy_quote": 3007.97536 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2597, "close": 0.2608, "volume": 45966.2, "close_time": 1774807199999, "quote_volume": 11986.18996, "trades": 100, "taker_buy_base": 18481.8, "taker_buy_quote": 4820.86065 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2599, "close": 0.2604, "volume": 18891.9, "close_time": 1774810799999, "quote_volume": 4920.89871, "trades": 60, "taker_buy_base": 2472.1, "taker_buy_quote": 644.55449 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2602, "high": 0.2603, "low": 0.2587, "close": 0.2589, "volume": 28310.6, "close_time": 1774814399999, "quote_volume": 7349.10241, "trades": 68, "taker_buy_base": 16104.5, "taker_buy_quote": 4180.84748 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2589, "high": 0.261, "low": 0.2589, "close": 0.2602, "volume": 29553.5, "close_time": 1774817999999, "quote_volume": 7687.03189, "trades": 57, "taker_buy_base": 18771.8, "taker_buy_quote": 4881.92245 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2594, "close": 0.2604, "volume": 114217.5, "close_time": 1774821599999, "quote_volume": 29672.09666, "trades": 92, "taker_buy_base": 80366.3, "taker_buy_quote": 20875.40572 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2518, "close": 0.2561, "volume": 147707.9, "close_time": 1774825199999, "quote_volume": 37731.54376, "trades": 185, "taker_buy_base": 47227.0, "taker_buy_quote": 12096.77204 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2563, "high": 0.2595, "low": 0.2563, "close": 0.2571, "volume": 182076.8, "close_time": 1774828799999, "quote_volume": 46984.24286, "trades": 152, "taker_buy_base": 124190.8, "taker_buy_quote": 32052.93315 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2578, "high": 0.2642, "low": 0.2575, "close": 0.2614, "volume": 74157.1, "close_time": 1774832399999, "quote_volume": 19353.94704, "trades": 181, "taker_buy_base": 22693.2, "taker_buy_quote": 5931.19482 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2617, "high": 0.2672, "low": 0.2617, "close": 0.2659, "volume": 51436.6, "close_time": 1774835999999, "quote_volume": 13616.06904, "trades": 80, "taker_buy_base": 13079.9, "taker_buy_quote": 3439.23767 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2661, "high": 0.2691, "low": 0.2643, "close": 0.2684, "volume": 50376.7, "close_time": 1774839599999, "quote_volume": 13450.97601, "trades": 96, "taker_buy_base": 37437.0, "taker_buy_quote": 10006.38426 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2687, "high": 0.271, "low": 0.2675, "close": 0.2687, "volume": 11618.8, "close_time": 1774843199999, "quote_volume": 3128.54767, "trades": 49, "taker_buy_base": 5068.1, "taker_buy_quote": 1364.68441 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2693, "high": 0.2713, "low": 0.269, "close": 0.2699, "volume": 53720.0, "close_time": 1774846799999, "quote_volume": 14501.016, "trades": 102, "taker_buy_base": 10976.0, "taker_buy_quote": 2966.60888 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2706, "high": 0.2706, "low": 0.267, "close": 0.268, "volume": 46740.5, "close_time": 1774850399999, "quote_volume": 12553.55889, "trades": 105, "taker_buy_base": 20424.2, "taker_buy_quote": 5486.7252 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2678, "high": 0.2684, "low": 0.2673, "close": 0.2677, "volume": 14919.0, "close_time": 1774853999999, "quote_volume": 3994.65681, "trades": 35, "taker_buy_base": 6540.6, "taker_buy_quote": 1751.05312 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.268, "high": 0.2714, "low": 0.2673, "close": 0.2702, "volume": 277916.2, "close_time": 1774857599999, "quote_volume": 74759.19377, "trades": 398, "taker_buy_base": 211326.3, "taker_buy_quote": 56912.65108 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2708, "high": 0.2724, "low": 0.2695, "close": 0.271, "volume": 111145.1, "close_time": 1774861199999, "quote_volume": 30120.1635, "trades": 156, "taker_buy_base": 26431.6, "taker_buy_quote": 7165.196 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.271, "high": 0.271, "low": 0.2682, "close": 0.2682, "volume": 23843.0, "close_time": 1774864799999, "quote_volume": 6412.08775, "trades": 58, "taker_buy_base": 6794.5, "taker_buy_quote": 1833.05437 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2679, "high": 0.2687, "low": 0.2663, "close": 0.2675, "volume": 13237.7, "close_time": 1774868399999, "quote_volume": 3544.75949, "trades": 46, "taker_buy_base": 2063.1, "taker_buy_quote": 551.32314 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2672, "high": 0.27, "low": 0.267, "close": 0.2677, "volume": 119287.9, "close_time": 1774871999999, "quote_volume": 32036.7706, "trades": 123, "taker_buy_base": 87073.8, "taker_buy_quote": 23399.44745 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2675, "close": 0.2676, "volume": 42291.9, "close_time": 1774875599999, "quote_volume": 11329.24259, "trades": 66, "taker_buy_base": 2818.4, "taker_buy_quote": 755.08019 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2674, "high": 0.268, "low": 0.2654, "close": 0.2654, "volume": 18124.9, "close_time": 1774879199999, "quote_volume": 4838.09282, "trades": 47, "taker_buy_base": 5530.2, "taker_buy_quote": 1478.86672 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2657, "high": 0.2688, "low": 0.2642, "close": 0.2687, "volume": 29458.9, "close_time": 1774882799999, "quote_volume": 7828.40766, "trades": 96, "taker_buy_base": 13328.6, "taker_buy_quote": 3545.26372 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.269, "high": 0.2718, "low": 0.2677, "close": 0.2702, "volume": 117634.6, "close_time": 1774886399999, "quote_volume": 31742.14447, "trades": 184, "taker_buy_base": 49487.1, "taker_buy_quote": 13323.13393 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2705, "high": 0.2715, "low": 0.2684, "close": 0.2692, "volume": 55973.4, "close_time": 1774889999999, "quote_volume": 15160.69621, "trades": 100, "taker_buy_base": 42725.5, "taker_buy_quote": 11583.18281 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.269, "high": 0.2696, "low": 0.2649, "close": 0.266, "volume": 110627.7, "close_time": 1774893599999, "quote_volume": 29550.07226, "trades": 160, "taker_buy_base": 12157.5, "taker_buy_quote": 3241.00228 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2663, "high": 0.2663, "low": 0.2626, "close": 0.263, "volume": 33237.3, "close_time": 1774897199999, "quote_volume": 8773.25072, "trades": 76, "taker_buy_base": 10285.1, "taker_buy_quote": 2715.26893 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.263, "high": 0.2633, "low": 0.2615, "close": 0.2632, "volume": 62785.3, "close_time": 1774900799999, "quote_volume": 16477.16882, "trades": 104, "taker_buy_base": 17357.7, "taker_buy_quote": 4558.77604 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2629, "high": 0.2639, "low": 0.2624, "close": 0.263, "volume": 29379.3, "close_time": 1774904399999, "quote_volume": 7741.50495, "trades": 57, "taker_buy_base": 22908.6, "taker_buy_quote": 6040.05172 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2631, "high": 0.2676, "low": 0.2631, "close": 0.2656, "volume": 111061.9, "close_time": 1774907999999, "quote_volume": 29603.55116, "trades": 113, "taker_buy_base": 62617.3, "taker_buy_quote": 16700.38467 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2651, "high": 0.2658, "low": 0.2636, "close": 0.2639, "volume": 11207.1, "close_time": 1774911599999, "quote_volume": 2965.06302, "trades": 34, "taker_buy_base": 900.0, "taker_buy_quote": 237.95794 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2633, "high": 0.2633, "low": 0.2613, "close": 0.2619, "volume": 26350.7, "close_time": 1774915199999, "quote_volume": 6896.76487, "trades": 71, "taker_buy_base": 3971.0, "taker_buy_quote": 1039.70441 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2619, "high": 0.2638, "low": 0.2618, "close": 0.2623, "volume": 40945.3, "close_time": 1774918799999, "quote_volume": 10742.3904, "trades": 102, "taker_buy_base": 25073.6, "taker_buy_quote": 6575.78181 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2625, "high": 0.2676, "low": 0.2612, "close": 0.2651, "volume": 27208.6, "close_time": 1774922399999, "quote_volume": 7157.9067, "trades": 113, "taker_buy_base": 8066.9, "taker_buy_quote": 2132.632 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2654, "high": 0.2667, "low": 0.2647, "close": 0.2661, "volume": 12405.4, "close_time": 1774925999999, "quote_volume": 3297.52321, "trades": 47, "taker_buy_base": 3713.9, "taker_buy_quote": 986.53306 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2634, "close": 0.2642, "volume": 8215.8, "close_time": 1774929599999, "quote_volume": 2171.78883, "trades": 35, "taker_buy_base": 3206.7, "taker_buy_quote": 846.4076 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.264, "high": 0.2642, "low": 0.2613, "close": 0.2613, "volume": 8855.9, "close_time": 1774933199999, "quote_volume": 2332.13661, "trades": 39, "taker_buy_base": 4560.1, "taker_buy_quote": 1202.79737 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2602, "close": 0.262, "volume": 13355.5, "close_time": 1774936799999, "quote_volume": 3497.08503, "trades": 34, "taker_buy_base": 10191.7, "taker_buy_quote": 2670.54214 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2617, "high": 0.2629, "low": 0.2605, "close": 0.2625, "volume": 41497.6, "close_time": 1774940399999, "quote_volume": 10838.78052, "trades": 85, "taker_buy_base": 12947.2, "taker_buy_quote": 3383.76002 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2627, "high": 0.2632, "low": 0.26, "close": 0.2609, "volume": 59746.8, "close_time": 1774943999999, "quote_volume": 15674.28562, "trades": 93, "taker_buy_base": 44777.1, "taker_buy_quote": 11763.39582 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2608, "high": 0.2627, "low": 0.2592, "close": 0.2592, "volume": 9210.3, "close_time": 1774947599999, "quote_volume": 2405.66443, "trades": 44, "taker_buy_base": 4275.0, "taker_buy_quote": 1117.57946 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2591, "high": 0.2599, "low": 0.2559, "close": 0.2564, "volume": 122027.7, "close_time": 1774951199999, "quote_volume": 31483.03581, "trades": 162, "taker_buy_base": 51814.5, "taker_buy_quote": 13354.19126 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2571, "high": 0.2577, "low": 0.2568, "close": 0.2568, "volume": 27958.5, "close_time": 1774954799999, "quote_volume": 7193.01491, "trades": 72, "taker_buy_base": 20438.0, "taker_buy_quote": 5259.09853 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2567, "high": 0.2589, "low": 0.2563, "close": 0.258, "volume": 109974.4, "close_time": 1774958399999, "quote_volume": 28360.31289, "trades": 130, "taker_buy_base": 45756.4, "taker_buy_quote": 11792.26241 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2582, "high": 0.2592, "low": 0.2573, "close": 0.2585, "volume": 55805.9, "close_time": 1774961999999, "quote_volume": 14403.61141, "trades": 85, "taker_buy_base": 13489.5, "taker_buy_quote": 3487.6381 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2588, "high": 0.2642, "low": 0.2588, "close": 0.2635, "volume": 19058.4, "close_time": 1774965599999, "quote_volume": 4998.47388, "trades": 57, "taker_buy_base": 13223.6, "taker_buy_quote": 3463.62 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2636, "high": 0.2661, "low": 0.262, "close": 0.2644, "volume": 115242.5, "close_time": 1774969199999, "quote_volume": 30395.07115, "trades": 173, "taker_buy_base": 68396.5, "taker_buy_quote": 18066.87987 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2643, "high": 0.2669, "low": 0.2624, "close": 0.2625, "volume": 25919.0, "close_time": 1774972799999, "quote_volume": 6859.8624, "trades": 63, "taker_buy_base": 17405.4, "taker_buy_quote": 4604.69784 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2624, "high": 0.2703, "low": 0.2624, "close": 0.269, "volume": 235405.6, "close_time": 1774976399999, "quote_volume": 63038.74742, "trades": 263, "taker_buy_base": 85786.0, "taker_buy_quote": 22951.35836 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.27, "high": 0.2725, "low": 0.2667, "close": 0.2671, "volume": 92214.9, "close_time": 1774979999999, "quote_volume": 24910.8974, "trades": 190, "taker_buy_base": 33246.1, "taker_buy_quote": 9015.32183 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2676, "high": 0.2703, "low": 0.2676, "close": 0.2698, "volume": 48189.5, "close_time": 1774983599999, "quote_volume": 12961.63439, "trades": 95, "taker_buy_base": 33721.0, "taker_buy_quote": 9073.98337 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2707, "high": 0.2716, "low": 0.2689, "close": 0.2716, "volume": 44092.3, "close_time": 1774987199999, "quote_volume": 11929.82357, "trades": 63, "taker_buy_base": 24407.1, "taker_buy_quote": 6608.29683 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2717, "high": 0.28, "low": 0.2717, "close": 0.28, "volume": 176160.0, "close_time": 1774990799999, "quote_volume": 48314.87659, "trades": 257, "taker_buy_base": 139999.9, "taker_buy_quote": 38418.5183 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2797, "high": 0.2806, "low": 0.2744, "close": 0.2767, "volume": 206306.2, "close_time": 1774994399999, "quote_volume": 57364.09873, "trades": 223, "taker_buy_base": 100227.1, "taker_buy_quote": 27904.29141 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2723, "close": 0.2723, "volume": 24693.5, "close_time": 1774997999999, "quote_volume": 6799.15862, "trades": 46, "taker_buy_base": 13417.4, "taker_buy_quote": 3702.20272 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.272, "high": 0.2727, "low": 0.2706, "close": 0.2726, "volume": 24920.9, "close_time": 1775001599999, "quote_volume": 6769.99427, "trades": 85, "taker_buy_base": 13843.8, "taker_buy_quote": 3765.54248 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2733, "high": 0.275, "low": 0.2721, "close": 0.2737, "volume": 90635.3, "close_time": 1775005199999, "quote_volume": 24770.96807, "trades": 58, "taker_buy_base": 33077.0, "taker_buy_quote": 9040.40082 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2733, "high": 0.2747, "low": 0.272, "close": 0.2728, "volume": 16578.7, "close_time": 1775008799999, "quote_volume": 4524.00505, "trades": 28, "taker_buy_base": 8728.6, "taker_buy_quote": 2383.51771 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2702, "close": 0.2704, "volume": 14122.8, "close_time": 1775012399999, "quote_volume": 3826.32922, "trades": 42, "taker_buy_base": 5185.9, "taker_buy_quote": 1405.95977 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2705, "high": 0.2738, "low": 0.2704, "close": 0.2735, "volume": 140114.1, "close_time": 1775015999999, "quote_volume": 38214.94043, "trades": 164, "taker_buy_base": 87476.8, "taker_buy_quote": 23881.67951 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.274, "high": 0.2759, "low": 0.2732, "close": 0.2754, "volume": 44953.3, "close_time": 1775019599999, "quote_volume": 12365.2805, "trades": 73, "taker_buy_base": 28601.0, "taker_buy_quote": 7868.29938 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2757, "high": 0.2787, "low": 0.2749, "close": 0.2773, "volume": 67700.6, "close_time": 1775023199999, "quote_volume": 18779.1522, "trades": 115, "taker_buy_base": 53178.3, "taker_buy_quote": 14757.5013 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2777, "high": 0.2787, "low": 0.2767, "close": 0.2775, "volume": 326566.4, "close_time": 1775026799999, "quote_volume": 90750.61607, "trades": 309, "taker_buy_base": 87261.7, "taker_buy_quote": 24240.91611 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2775, "high": 0.2788, "low": 0.2742, "close": 0.2744, "volume": 339185.9, "close_time": 1775030399999, "quote_volume": 93715.79537, "trades": 249, "taker_buy_base": 211697.6, "taker_buy_quote": 58580.92668 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2737, "high": 0.2745, "low": 0.2714, "close": 0.2735, "volume": 72551.9, "close_time": 1775033999999, "quote_volume": 19799.11343, "trades": 106, "taker_buy_base": 16706.9, "taker_buy_quote": 4552.43994 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2732, "high": 0.2748, "low": 0.272, "close": 0.2738, "volume": 25670.4, "close_time": 1775037599999, "quote_volume": 7006.81007, "trades": 70, "taker_buy_base": 7308.7, "taker_buy_quote": 1996.40929 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2741, "high": 0.2749, "low": 0.272, "close": 0.2726, "volume": 71025.4, "close_time": 1775041199999, "quote_volume": 19485.54167, "trades": 91, "taker_buy_base": 49645.0, "taker_buy_quote": 13629.95647 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2727, "high": 0.274, "low": 0.2725, "close": 0.2739, "volume": 19361.1, "close_time": 1775044799999, "quote_volume": 5293.25346, "trades": 59, "taker_buy_base": 7474.4, "taker_buy_quote": 2044.26359 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2733, "high": 0.2772, "low": 0.2732, "close": 0.2734, "volume": 131475.6, "close_time": 1775048399999, "quote_volume": 36199.06864, "trades": 190, "taker_buy_base": 72905.1, "taker_buy_quote": 20089.63633 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2728, "high": 0.2734, "low": 0.2708, "close": 0.2716, "volume": 67718.6, "close_time": 1775051999999, "quote_volume": 18440.37519, "trades": 126, "taker_buy_base": 14859.1, "taker_buy_quote": 4050.59818 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2716, "high": 0.2734, "low": 0.2704, "close": 0.272, "volume": 48979.9, "close_time": 1775055599999, "quote_volume": 13311.49811, "trades": 146, "taker_buy_base": 29721.2, "taker_buy_quote": 8086.67634 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2721, "high": 0.2736, "low": 0.2705, "close": 0.2733, "volume": 82344.3, "close_time": 1775059199999, "quote_volume": 22385.43694, "trades": 139, "taker_buy_base": 56432.7, "taker_buy_quote": 15340.27113 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2716, "close": 0.273, "volume": 78106.8, "close_time": 1775062799999, "quote_volume": 21353.01502, "trades": 166, "taker_buy_base": 57326.6, "taker_buy_quote": 15680.40787 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2731, "high": 0.2757, "low": 0.2703, "close": 0.2707, "volume": 262091.4, "close_time": 1775066399999, "quote_volume": 71673.97079, "trades": 236, "taker_buy_base": 91912.5, "taker_buy_quote": 24869.4834 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2705, "high": 0.2723, "low": 0.2686, "close": 0.2707, "volume": 240250.3, "close_time": 1775069999999, "quote_volume": 65161.39323, "trades": 275, "taker_buy_base": 56151.2, "taker_buy_quote": 15238.85185 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2704, "high": 0.2709, "low": 0.2698, "close": 0.2704, "volume": 35200.4, "close_time": 1775073599999, "quote_volume": 9516.72248, "trades": 104, "taker_buy_base": 21494.1, "taker_buy_quote": 5810.19502 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2689, "close": 0.2699, "volume": 401902.7, "close_time": 1775077199999, "quote_volume": 108376.02849, "trades": 324, "taker_buy_base": 182289.8, "taker_buy_quote": 49088.40227 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2699, "high": 0.2721, "low": 0.2699, "close": 0.2721, "volume": 25226.0, "close_time": 1775080799999, "quote_volume": 6837.37528, "trades": 74, "taker_buy_base": 12279.4, "taker_buy_quote": 3330.25284 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2695, "close": 0.2706, "volume": 22876.2, "close_time": 1775084399999, "quote_volume": 6180.93946, "trades": 79, "taker_buy_base": 7117.7, "taker_buy_quote": 1923.93541 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2703, "high": 0.2709, "low": 0.2697, "close": 0.27, "volume": 26371.5, "close_time": 1775087999999, "quote_volume": 7126.83794, "trades": 66, "taker_buy_base": 11330.2, "taker_buy_quote": 3059.98991 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2701, "high": 0.2735, "low": 0.27, "close": 0.2735, "volume": 19322.1, "close_time": 1775091599999, "quote_volume": 5247.63182, "trades": 87, "taker_buy_base": 14664.2, "taker_buy_quote": 3984.45748 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2628, "close": 0.2635, "volume": 115367.7, "close_time": 1775095199999, "quote_volume": 30709.01807, "trades": 291, "taker_buy_base": 49809.4, "taker_buy_quote": 13253.23551 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2634, "high": 0.2649, "low": 0.2604, "close": 0.2612, "volume": 77414.5, "close_time": 1775098799999, "quote_volume": 20327.8416, "trades": 196, "taker_buy_base": 35121.1, "taker_buy_quote": 9237.53196 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2616, "high": 0.2621, "low": 0.2589, "close": 0.26, "volume": 27615.2, "close_time": 1775102399999, "quote_volume": 7187.23286, "trades": 109, "taker_buy_base": 12788.1, "taker_buy_quote": 3334.57276 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2602, "high": 0.2613, "low": 0.2594, "close": 0.2595, "volume": 30616.9, "close_time": 1775105999999, "quote_volume": 7966.9001, "trades": 80, "taker_buy_base": 11642.7, "taker_buy_quote": 3031.44006 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2595, "high": 0.261, "low": 0.2586, "close": 0.2606, "volume": 226837.7, "close_time": 1775109599999, "quote_volume": 58799.5756, "trades": 328, "taker_buy_base": 153592.3, "taker_buy_quote": 39761.35667 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2605, "high": 0.2625, "low": 0.2604, "close": 0.2624, "volume": 42701.8, "close_time": 1775113199999, "quote_volume": 11164.00024, "trades": 107, "taker_buy_base": 26981.9, "taker_buy_quote": 7061.18334 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2623, "high": 0.2635, "low": 0.2614, "close": 0.2619, "volume": 106656.7, "close_time": 1775116799999, "quote_volume": 27945.4317, "trades": 121, "taker_buy_base": 25356.7, "taker_buy_quote": 6655.50254 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2616, "high": 0.2629, "low": 0.2613, "close": 0.2621, "volume": 58596.2, "close_time": 1775120399999, "quote_volume": 15361.64301, "trades": 128, "taker_buy_base": 52238.2, "taker_buy_quote": 13694.82221 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2622, "high": 0.263, "low": 0.2612, "close": 0.2612, "volume": 20359.5, "close_time": 1775123999999, "quote_volume": 5340.69363, "trades": 74, "taker_buy_base": 11971.4, "taker_buy_quote": 3143.70954 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2589, "close": 0.2592, "volume": 133958.7, "close_time": 1775127599999, "quote_volume": 34834.11148, "trades": 259, "taker_buy_base": 27512.4, "taker_buy_quote": 7142.12451 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2568, "close": 0.2569, "volume": 22898.3, "close_time": 1775131199999, "quote_volume": 5906.90909, "trades": 102, "taker_buy_base": 5706.2, "taker_buy_quote": 1471.37777 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2572, "high": 0.2573, "low": 0.2563, "close": 0.2567, "volume": 8293.2, "close_time": 1775134799999, "quote_volume": 2130.34035, "trades": 47, "taker_buy_base": 2565.9, "taker_buy_quote": 659.20301 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2526, "close": 0.2553, "volume": 185964.8, "close_time": 1775138399999, "quote_volume": 47393.94455, "trades": 231, "taker_buy_base": 136914.1, "taker_buy_quote": 34901.68568 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2554, "high": 0.2609, "low": 0.2549, "close": 0.2602, "volume": 91737.7, "close_time": 1775141999999, "quote_volume": 23606.80068, "trades": 207, "taker_buy_base": 46828.7, "taker_buy_quote": 12060.89494 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2569, "close": 0.2586, "volume": 48790.6, "close_time": 1775145599999, "quote_volume": 12584.03466, "trades": 118, "taker_buy_base": 27525.8, "taker_buy_quote": 7108.48354 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2584, "high": 0.2613, "low": 0.257, "close": 0.26, "volume": 75889.5, "close_time": 1775149199999, "quote_volume": 19697.30941, "trades": 180, "taker_buy_base": 13807.6, "taker_buy_quote": 3589.73051 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2598, "high": 0.261, "low": 0.2568, "close": 0.2569, "volume": 64075.8, "close_time": 1775152799999, "quote_volume": 16548.97225, "trades": 252, "taker_buy_base": 40445.6, "taker_buy_quote": 10452.67159 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2572, "high": 0.2593, "low": 0.2568, "close": 0.2586, "volume": 22332.6, "close_time": 1775156399999, "quote_volume": 5748.93098, "trades": 72, "taker_buy_base": 3029.8, "taker_buy_quote": 780.88257 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2582, "high": 0.2583, "low": 0.2572, "close": 0.2581, "volume": 17079.7, "close_time": 1775159999999, "quote_volume": 4402.83177, "trades": 137, "taker_buy_base": 5981.2, "taker_buy_quote": 1542.9315 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2579, "high": 0.2592, "low": 0.2579, "close": 0.2586, "volume": 25780.2, "close_time": 1775163599999, "quote_volume": 6669.92098, "trades": 73, "taker_buy_base": 13993.2, "taker_buy_quote": 3620.67797 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2566, "close": 0.2566, "volume": 11525.5, "close_time": 1775167199999, "quote_volume": 2965.07466, "trades": 47, "taker_buy_base": 1791.4, "taker_buy_quote": 461.03132 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2573, "high": 0.2583, "low": 0.2571, "close": 0.2581, "volume": 14381.1, "close_time": 1775170799999, "quote_volume": 3710.29751, "trades": 32, "taker_buy_base": 12914.4, "taker_buy_quote": 3332.49357 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2579, "high": 0.258, "low": 0.2575, "close": 0.2576, "volume": 4394.1, "close_time": 1775174399999, "quote_volume": 1132.86324, "trades": 18, "taker_buy_base": 1002.9, "taker_buy_quote": 258.57411 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2578, "high": 0.258, "low": 0.2569, "close": 0.2575, "volume": 26139.7, "close_time": 1775177999999, "quote_volume": 6731.2547, "trades": 90, "taker_buy_base": 18250.8, "taker_buy_quote": 4699.78517 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2577, "high": 0.2591, "low": 0.2571, "close": 0.2573, "volume": 14439.6, "close_time": 1775181599999, "quote_volume": 3719.68884, "trades": 39, "taker_buy_base": 10772.6, "taker_buy_quote": 2774.01403 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2576, "high": 0.2593, "low": 0.2568, "close": 0.2579, "volume": 12214.0, "close_time": 1775185199999, "quote_volume": 3150.8352, "trades": 50, "taker_buy_base": 7169.7, "taker_buy_quote": 1850.28206 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2575, "high": 0.259, "low": 0.2575, "close": 0.2589, "volume": 6725.1, "close_time": 1775188799999, "quote_volume": 1737.40815, "trades": 32, "taker_buy_base": 3615.3, "taker_buy_quote": 934.06638 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2589, "high": 0.2601, "low": 0.2585, "close": 0.2601, "volume": 9724.3, "close_time": 1775192399999, "quote_volume": 2520.58077, "trades": 38, "taker_buy_base": 5916.5, "taker_buy_quote": 1534.20175 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2602, "high": 0.2624, "low": 0.2594, "close": 0.2613, "volume": 63302.3, "close_time": 1775195999999, "quote_volume": 16522.41719, "trades": 120, "taker_buy_base": 32256.5, "taker_buy_quote": 8442.38373 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2611, "high": 0.2636, "low": 0.261, "close": 0.2633, "volume": 11368.5, "close_time": 1775199599999, "quote_volume": 2981.28424, "trades": 59, "taker_buy_base": 6569.9, "taker_buy_quote": 1723.80306 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2629, "high": 0.2639, "low": 0.2619, "close": 0.2624, "volume": 89107.7, "close_time": 1775203199999, "quote_volume": 23447.15155, "trades": 158, "taker_buy_base": 75495.5, "taker_buy_quote": 19871.20484 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2623, "high": 0.2644, "low": 0.2623, "close": 0.2636, "volume": 21056.1, "close_time": 1775206799999, "quote_volume": 5548.78281, "trades": 95, "taker_buy_base": 14443.5, "taker_buy_quote": 3807.35208 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2619, "close": 0.2629, "volume": 35196.6, "close_time": 1775210399999, "quote_volume": 9261.59273, "trades": 136, "taker_buy_base": 23512.0, "taker_buy_quote": 6190.6477 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2627, "high": 0.2629, "low": 0.2611, "close": 0.2621, "volume": 7279.8, "close_time": 1775213999999, "quote_volume": 1906.02021, "trades": 59, "taker_buy_base": 4487.9, "taker_buy_quote": 1174.70244 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2608, "close": 0.2616, "volume": 22363.2, "close_time": 1775217599999, "quote_volume": 5838.54016, "trades": 76, "taker_buy_base": 2739.3, "taker_buy_quote": 716.10487 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2617, "high": 0.2655, "low": 0.2608, "close": 0.2618, "volume": 92938.4, "close_time": 1775221199999, "quote_volume": 24462.15466, "trades": 218, "taker_buy_base": 69323.5, "taker_buy_quote": 18258.90419 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2616, "high": 0.2621, "low": 0.2598, "close": 0.2607, "volume": 18829.2, "close_time": 1775224799999, "quote_volume": 4913.32683, "trades": 101, "taker_buy_base": 4413.6, "taker_buy_quote": 1152.38241 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2607, "high": 0.2614, "low": 0.2597, "close": 0.2607, "volume": 19172.8, "close_time": 1775228399999, "quote_volume": 4997.82658, "trades": 77, "taker_buy_base": 10007.3, "taker_buy_quote": 2609.76778 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2606, "high": 0.2609, "low": 0.2594, "close": 0.2598, "volume": 11767.9, "close_time": 1775231999999, "quote_volume": 3061.63767, "trades": 70, "taker_buy_base": 5725.6, "taker_buy_quote": 1490.54065 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2596, "high": 0.2617, "low": 0.2594, "close": 0.2612, "volume": 34586.2, "close_time": 1775235599999, "quote_volume": 9011.30118, "trades": 115, "taker_buy_base": 23528.8, "taker_buy_quote": 6130.08154 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2598, "close": 0.2603, "volume": 11017.2, "close_time": 1775239199999, "quote_volume": 2869.25281, "trades": 83, "taker_buy_base": 5336.8, "taker_buy_quote": 1389.21912 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2603, "high": 0.2626, "low": 0.2601, "close": 0.2603, "volume": 83763.2, "close_time": 1775242799999, "quote_volume": 21920.14086, "trades": 150, "taker_buy_base": 46729.5, "taker_buy_quote": 12240.73953 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2599, "high": 0.2604, "low": 0.259, "close": 0.2601, "volume": 28300.5, "close_time": 1775246399999, "quote_volume": 7349.1184, "trades": 91, "taker_buy_base": 19288.4, "taker_buy_quote": 5009.68546 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2602, "high": 0.2611, "low": 0.26, "close": 0.2607, "volume": 53795.3, "close_time": 1775249999999, "quote_volume": 14006.50523, "trades": 97, "taker_buy_base": 5295.3, "taker_buy_quote": 1381.06965 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2608, "high": 0.2613, "low": 0.2604, "close": 0.2613, "volume": 93666.7, "close_time": 1775253599999, "quote_volume": 24430.46227, "trades": 111, "taker_buy_base": 91391.9, "taker_buy_quote": 23837.06453 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2607, "high": 0.2608, "low": 0.26, "close": 0.2603, "volume": 7192.9, "close_time": 1775257199999, "quote_volume": 1872.64654, "trades": 66, "taker_buy_base": 1183.2, "taker_buy_quote": 308.27627 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2585, "close": 0.2594, "volume": 8466.2, "close_time": 1775260799999, "quote_volume": 2193.0984, "trades": 87, "taker_buy_base": 1968.0, "taker_buy_quote": 510.08342 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2588, "close": 0.2591, "volume": 9405.4, "close_time": 1775264399999, "quote_volume": 2440.19676, "trades": 95, "taker_buy_base": 1527.7, "taker_buy_quote": 396.23101 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2592, "high": 0.2594, "low": 0.2582, "close": 0.2585, "volume": 10715.8, "close_time": 1775267999999, "quote_volume": 2774.55897, "trades": 94, "taker_buy_base": 1765.1, "taker_buy_quote": 456.90161 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2584, "high": 0.2586, "low": 0.2576, "close": 0.2578, "volume": 6105.9, "close_time": 1775271599999, "quote_volume": 1576.4501, "trades": 70, "taker_buy_base": 1767.6, "taker_buy_quote": 456.42589 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2581, "high": 0.2586, "low": 0.2579, "close": 0.2581, "volume": 4233.1, "close_time": 1775275199999, "quote_volume": 1093.13071, "trades": 75, "taker_buy_base": 2672.6, "taker_buy_quote": 690.1947 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2578, "high": 0.2594, "low": 0.2578, "close": 0.2591, "volume": 14654.7, "close_time": 1775278799999, "quote_volume": 3792.83824, "trades": 108, "taker_buy_base": 3994.8, "taker_buy_quote": 1032.5166 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2581, "close": 0.2582, "volume": 7040.4, "close_time": 1775282399999, "quote_volume": 1819.7502, "trades": 133, "taker_buy_base": 5668.3, "taker_buy_quote": 1465.00379 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2582, "high": 0.2598, "low": 0.2579, "close": 0.2597, "volume": 9145.2, "close_time": 1775285999999, "quote_volume": 2365.05263, "trades": 106, "taker_buy_base": 6553.8, "taker_buy_quote": 1695.42095 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2585, "close": 0.2586, "volume": 69401.5, "close_time": 1775289599999, "quote_volume": 17977.74655, "trades": 135, "taker_buy_base": 30967.2, "taker_buy_quote": 8021.9352 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2585, "high": 0.2594, "low": 0.2578, "close": 0.2581, "volume": 18683.9, "close_time": 1775293199999, "quote_volume": 4828.39943, "trades": 78, "taker_buy_base": 1751.3, "taker_buy_quote": 452.91655 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.258, "high": 0.2583, "low": 0.2575, "close": 0.2578, "volume": 9250.1, "close_time": 1775296799999, "quote_volume": 2385.23214, "trades": 71, "taker_buy_base": 3383.8, "taker_buy_quote": 872.16519 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2567, "close": 0.2574, "volume": 11240.1, "close_time": 1775300399999, "quote_volume": 2890.52275, "trades": 61, "taker_buy_base": 9034.6, "taker_buy_quote": 2323.37547 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2575, "high": 0.2578, "low": 0.2572, "close": 0.2574, "volume": 16681.8, "close_time": 1775303999999, "quote_volume": 4297.35091, "trades": 76, "taker_buy_base": 14943.1, "taker_buy_quote": 3849.79493 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2572, "high": 0.2581, "low": 0.2567, "close": 0.2571, "volume": 13893.4, "close_time": 1775307599999, "quote_volume": 3579.15792, "trades": 58, "taker_buy_base": 6575.1, "taker_buy_quote": 1693.10311 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2569, "high": 0.2574, "low": 0.2562, "close": 0.2566, "volume": 25879.0, "close_time": 1775311199999, "quote_volume": 6651.74883, "trades": 109, "taker_buy_base": 16463.6, "taker_buy_quote": 4231.84022 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2565, "high": 0.2566, "low": 0.2552, "close": 0.2564, "volume": 47757.1, "close_time": 1775314799999, "quote_volume": 12224.23797, "trades": 119, "taker_buy_base": 5389.3, "taker_buy_quote": 1380.71642 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2563, "high": 0.2575, "low": 0.2559, "close": 0.2564, "volume": 63001.7, "close_time": 1775318399999, "quote_volume": 16180.08705, "trades": 134, "taker_buy_base": 26731.8, "taker_buy_quote": 6864.77859 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2552, "close": 0.2558, "volume": 12099.8, "close_time": 1775321999999, "quote_volume": 3101.29097, "trades": 63, "taker_buy_base": 10533.9, "taker_buy_quote": 2700.67636 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2557, "high": 0.2576, "low": 0.2553, "close": 0.2565, "volume": 8671.8, "close_time": 1775325599999, "quote_volume": 2228.34387, "trades": 57, "taker_buy_base": 2842.4, "taker_buy_quote": 730.31317 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2569, "high": 0.257, "low": 0.2558, "close": 0.2561, "volume": 16616.4, "close_time": 1775329199999, "quote_volume": 4256.21762, "trades": 101, "taker_buy_base": 3489.7, "taker_buy_quote": 894.81258 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2562, "high": 0.259, "low": 0.2562, "close": 0.2567, "volume": 22053.1, "close_time": 1775332799999, "quote_volume": 5681.95869, "trades": 121, "taker_buy_base": 14353.6, "taker_buy_quote": 3697.18317 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2556, "close": 0.2557, "volume": 86130.2, "close_time": 1775336399999, "quote_volume": 22020.68231, "trades": 121, "taker_buy_base": 59617.7, "taker_buy_quote": 15240.44243 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2557, "high": 0.2561, "low": 0.2552, "close": 0.2557, "volume": 15615.0, "close_time": 1775339999999, "quote_volume": 3991.74409, "trades": 89, "taker_buy_base": 13436.0, "taker_buy_quote": 3434.95382 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2554, "high": 0.2564, "low": 0.2554, "close": 0.2559, "volume": 19423.7, "close_time": 1775343599999, "quote_volume": 4970.21342, "trades": 96, "taker_buy_base": 15802.7, "taker_buy_quote": 4044.23611 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2557, "high": 0.2558, "low": 0.2547, "close": 0.2557, "volume": 19297.3, "close_time": 1775347199999, "quote_volume": 4921.99033, "trades": 120, "taker_buy_base": 12684.4, "taker_buy_quote": 3235.96335 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2539, "close": 0.2548, "volume": 42781.9, "close_time": 1775350799999, "quote_volume": 10885.32441, "trades": 202, "taker_buy_base": 22991.0, "taker_buy_quote": 5851.722 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2531, "close": 0.2537, "volume": 33032.1, "close_time": 1775354399999, "quote_volume": 8392.34315, "trades": 136, "taker_buy_base": 3694.2, "taker_buy_quote": 937.84783 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2538, "high": 0.2539, "low": 0.2528, "close": 0.2537, "volume": 82024.0, "close_time": 1775357999999, "quote_volume": 20791.61438, "trades": 141, "taker_buy_base": 58540.4, "taker_buy_quote": 14838.91581 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 9845.6, "close_time": 1775361599999, "quote_volume": 2496.20376, "trades": 88, "taker_buy_base": 5174.5, "taker_buy_quote": 1311.9311 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2537, "high": 0.2538, "low": 0.2522, "close": 0.2523, "volume": 33973.4, "close_time": 1775365199999, "quote_volume": 8583.1139, "trades": 146, "taker_buy_base": 24390.8, "taker_buy_quote": 6158.43076 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2524, "high": 0.2533, "low": 0.2514, "close": 0.2515, "volume": 8376.9, "close_time": 1775368799999, "quote_volume": 2113.94275, "trades": 87, "taker_buy_base": 3268.0, "taker_buy_quote": 824.72114 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2516, "high": 0.2519, "low": 0.2487, "close": 0.2502, "volume": 346271.0, "close_time": 1775372399999, "quote_volume": 86491.667, "trades": 534, "taker_buy_base": 98156.2, "taker_buy_quote": 24536.55719 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2487, "close": 0.2491, "volume": 297441.1, "close_time": 1775375999999, "quote_volume": 74225.10996, "trades": 218, "taker_buy_base": 234663.9, "taker_buy_quote": 58532.09024 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2489, "close": 0.2497, "volume": 34691.0, "close_time": 1775379599999, "quote_volume": 8652.08944, "trades": 112, "taker_buy_base": 24527.2, "taker_buy_quote": 6119.66052 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2496, "high": 0.2503, "low": 0.2491, "close": 0.2501, "volume": 69303.8, "close_time": 1775383199999, "quote_volume": 17335.20266, "trades": 87, "taker_buy_base": 7289.4, "taker_buy_quote": 1821.89388 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2495, "high": 0.2505, "low": 0.2494, "close": 0.2495, "volume": 15842.8, "close_time": 1775386799999, "quote_volume": 3958.2608, "trades": 49, "taker_buy_base": 10914.7, "taker_buy_quote": 2727.44553 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2495, "high": 0.2499, "low": 0.249, "close": 0.2496, "volume": 17400.8, "close_time": 1775390399999, "quote_volume": 4343.62564, "trades": 41, "taker_buy_base": 15937.4, "taker_buy_quote": 3978.76377 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2472, "close": 0.2481, "volume": 80327.8, "close_time": 1775393999999, "quote_volume": 19970.50282, "trades": 151, "taker_buy_base": 46379.1, "taker_buy_quote": 11525.22243 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2483, "high": 0.249, "low": 0.2473, "close": 0.249, "volume": 33897.6, "close_time": 1775397599999, "quote_volume": 8409.58786, "trades": 68, "taker_buy_base": 9940.2, "taker_buy_quote": 2469.67578 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2491, "high": 0.2494, "low": 0.2484, "close": 0.249, "volume": 25364.2, "close_time": 1775401199999, "quote_volume": 6312.06623, "trades": 84, "taker_buy_base": 14630.7, "taker_buy_quote": 3643.09226 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2487, "high": 0.2523, "low": 0.248, "close": 0.2505, "volume": 133190.3, "close_time": 1775404799999, "quote_volume": 33450.92029, "trades": 162, "taker_buy_base": 74943.3, "taker_buy_quote": 18803.24022 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2505, "high": 0.2513, "low": 0.2497, "close": 0.2499, "volume": 58160.7, "close_time": 1775408399999, "quote_volume": 14598.95961, "trades": 100, "taker_buy_base": 31329.5, "taker_buy_quote": 7866.19433 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2499, "high": 0.251, "low": 0.2497, "close": 0.2509, "volume": 40930.4, "close_time": 1775411999999, "quote_volume": 10245.91225, "trades": 57, "taker_buy_base": 33104.2, "taker_buy_quote": 8289.0037 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2508, "high": 0.2512, "low": 0.2503, "close": 0.2504, "volume": 48444.1, "close_time": 1775415599999, "quote_volume": 12147.19911, "trades": 94, "taker_buy_base": 15004.0, "taker_buy_quote": 3766.05266 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2503, "high": 0.2514, "low": 0.2495, "close": 0.25, "volume": 53876.6, "close_time": 1775419199999, "quote_volume": 13472.09386, "trades": 86, "taker_buy_base": 33684.3, "taker_buy_quote": 8426.58613 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2501, "close": 0.251, "volume": 76839.6, "close_time": 1775422799999, "quote_volume": 19263.03682, "trades": 108, "taker_buy_base": 58937.8, "taker_buy_quote": 14778.34104 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2506, "high": 0.2516, "low": 0.2503, "close": 0.2507, "volume": 12449.2, "close_time": 1775426399999, "quote_volume": 3121.73918, "trades": 38, "taker_buy_base": 4109.4, "taker_buy_quote": 1031.24015 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2513, "high": 0.2542, "low": 0.2506, "close": 0.2542, "volume": 37975.9, "close_time": 1775429999999, "quote_volume": 9569.27479, "trades": 88, "taker_buy_base": 28709.8, "taker_buy_quote": 7236.83463 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.254, "high": 0.2587, "low": 0.2535, "close": 0.2586, "volume": 34963.4, "close_time": 1775433599999, "quote_volume": 8998.32079, "trades": 125, "taker_buy_base": 23506.9, "taker_buy_quote": 6052.96728 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2592, "high": 0.2625, "low": 0.2592, "close": 0.2608, "volume": 77601.8, "close_time": 1775437199999, "quote_volume": 20220.46952, "trades": 230, "taker_buy_base": 30315.3, "taker_buy_quote": 7912.29705 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2606, "high": 0.261, "low": 0.2585, "close": 0.2605, "volume": 53103.4, "close_time": 1775440799999, "quote_volume": 13775.29606, "trades": 182, "taker_buy_base": 39000.3, "taker_buy_quote": 10113.40874 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2611, "high": 0.2665, "low": 0.2609, "close": 0.2665, "volume": 98718.2, "close_time": 1775444399999, "quote_volume": 26141.35515, "trades": 249, "taker_buy_base": 30650.9, "taker_buy_quote": 8119.41754 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2663, "high": 0.2671, "low": 0.2644, "close": 0.2654, "volume": 67688.9, "close_time": 1775447999999, "quote_volume": 18003.23996, "trades": 136, "taker_buy_base": 28652.1, "taker_buy_quote": 7610.15242 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2653, "high": 0.2685, "low": 0.265, "close": 0.2664, "volume": 82678.4, "close_time": 1775451599999, "quote_volume": 22095.64818, "trades": 156, "taker_buy_base": 48872.7, "taker_buy_quote": 13063.48332 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2665, "high": 0.2672, "low": 0.2626, "close": 0.2632, "volume": 130581.0, "close_time": 1775455199999, "quote_volume": 34619.46314, "trades": 269, "taker_buy_base": 59248.2, "taker_buy_quote": 15692.30134 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2608, "close": 0.2621, "volume": 81184.6, "close_time": 1775458799999, "quote_volume": 21266.06253, "trades": 173, "taker_buy_base": 30851.9, "taker_buy_quote": 8082.30051 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2623, "high": 0.2639, "low": 0.2614, "close": 0.2636, "volume": 34961.6, "close_time": 1775462399999, "quote_volume": 9177.15581, "trades": 96, "taker_buy_base": 17311.4, "taker_buy_quote": 4538.1107 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2633, "high": 0.2656, "low": 0.2624, "close": 0.2651, "volume": 247322.2, "close_time": 1775465999999, "quote_volume": 65112.43378, "trades": 338, "taker_buy_base": 62302.5, "taker_buy_quote": 16492.69014 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2657, "high": 0.2697, "low": 0.2651, "close": 0.2686, "volume": 159617.9, "close_time": 1775469599999, "quote_volume": 42812.51143, "trades": 327, "taker_buy_base": 78950.8, "taker_buy_quote": 21193.47053 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2685, "high": 0.2701, "low": 0.2675, "close": 0.2682, "volume": 205018.4, "close_time": 1775473199999, "quote_volume": 55063.135, "trades": 248, "taker_buy_base": 66308.3, "taker_buy_quote": 17843.50463 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2677, "high": 0.2693, "low": 0.267, "close": 0.2684, "volume": 128029.1, "close_time": 1775476799999, "quote_volume": 34377.54677, "trades": 170, "taker_buy_base": 68157.8, "taker_buy_quote": 18288.22347 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2686, "high": 0.269, "low": 0.2658, "close": 0.2664, "volume": 102355.1, "close_time": 1775480399999, "quote_volume": 27316.88824, "trades": 155, "taker_buy_base": 65381.3, "taker_buy_quote": 17419.15826 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2663, "high": 0.2664, "low": 0.2642, "close": 0.2648, "volume": 55877.0, "close_time": 1775483999999, "quote_volume": 14811.54024, "trades": 129, "taker_buy_base": 18785.9, "taker_buy_quote": 4982.36937 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2645, "high": 0.2659, "low": 0.2632, "close": 0.2648, "volume": 138514.6, "close_time": 1775487599999, "quote_volume": 36672.54364, "trades": 210, "taker_buy_base": 72557.7, "taker_buy_quote": 19228.5259 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2645, "close": 0.2646, "volume": 94401.0, "close_time": 1775491199999, "quote_volume": 25021.99727, "trades": 149, "taker_buy_base": 50215.8, "taker_buy_quote": 13317.61644 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2648, "high": 0.2659, "low": 0.263, "close": 0.2634, "volume": 109912.8, "close_time": 1775494799999, "quote_volume": 29064.97116, "trades": 143, "taker_buy_base": 78527.4, "taker_buy_quote": 20776.17857 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2613, "close": 0.2622, "volume": 48923.4, "close_time": 1775498399999, "quote_volume": 12826.61986, "trades": 121, "taker_buy_base": 27772.8, "taker_buy_quote": 7286.97604 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2621, "high": 0.2636, "low": 0.2617, "close": 0.2628, "volume": 46563.9, "close_time": 1775501999999, "quote_volume": 12220.4589, "trades": 205, "taker_buy_base": 17254.3, "taker_buy_quote": 4534.18853 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2624, "high": 0.2628, "low": 0.261, "close": 0.262, "volume": 51559.1, "close_time": 1775505599999, "quote_volume": 13484.35106, "trades": 144, "taker_buy_base": 27476.3, "taker_buy_quote": 7194.60083 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2618, "high": 0.2633, "low": 0.2614, "close": 0.2619, "volume": 156899.2, "close_time": 1775509199999, "quote_volume": 41183.41785, "trades": 226, "taker_buy_base": 83992.2, "taker_buy_quote": 22063.16755 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.262, "high": 0.262, "low": 0.2607, "close": 0.2609, "volume": 14355.1, "close_time": 1775512799999, "quote_volume": 3749.54462, "trades": 37, "taker_buy_base": 4416.5, "taker_buy_quote": 1152.86786 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2605, "high": 0.2608, "low": 0.257, "close": 0.257, "volume": 27606.2, "close_time": 1775516399999, "quote_volume": 7159.11647, "trades": 83, "taker_buy_base": 5082.4, "taker_buy_quote": 1320.84551 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2565, "high": 0.2567, "low": 0.2548, "close": 0.2561, "volume": 25896.5, "close_time": 1775519999999, "quote_volume": 6613.23884, "trades": 88, "taker_buy_base": 14927.9, "taker_buy_quote": 3814.01422 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2559, "high": 0.2571, "low": 0.2546, "close": 0.255, "volume": 25645.9, "close_time": 1775523599999, "quote_volume": 6547.50074, "trades": 99, "taker_buy_base": 9458.6, "taker_buy_quote": 2420.20112 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2544, "high": 0.2546, "low": 0.2528, "close": 0.2531, "volume": 61102.5, "close_time": 1775527199999, "quote_volume": 15524.2038, "trades": 218, "taker_buy_base": 21511.9, "taker_buy_quote": 5465.5662 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2531, "high": 0.2545, "low": 0.2526, "close": 0.254, "volume": 8843.8, "close_time": 1775530799999, "quote_volume": 2242.23028, "trades": 41, "taker_buy_base": 6321.9, "taker_buy_quote": 1603.67327 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2532, "close": 0.2541, "volume": 31263.8, "close_time": 1775534399999, "quote_volume": 7949.81676, "trades": 72, "taker_buy_base": 29425.0, "taker_buy_quote": 7482.50393 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2542, "high": 0.2549, "low": 0.2526, "close": 0.2543, "volume": 27093.7, "close_time": 1775537999999, "quote_volume": 6881.70899, "trades": 69, "taker_buy_base": 20123.7, "taker_buy_quote": 5112.48242 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2539, "high": 0.2543, "low": 0.2526, "close": 0.2529, "volume": 114234.1, "close_time": 1775541599999, "quote_volume": 28950.09167, "trades": 131, "taker_buy_base": 102112.9, "taker_buy_quote": 25878.63452 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2514, "close": 0.2523, "volume": 74012.5, "close_time": 1775545199999, "quote_volume": 18659.59733, "trades": 86, "taker_buy_base": 12227.9, "taker_buy_quote": 3082.24151 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2521, "close": 0.2528, "volume": 53145.1, "close_time": 1775548799999, "quote_volume": 13446.80454, "trades": 78, "taker_buy_base": 46211.2, "taker_buy_quote": 11695.81343 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2526, "high": 0.2537, "low": 0.2523, "close": 0.2537, "volume": 18084.3, "close_time": 1775552399999, "quote_volume": 4575.83926, "trades": 66, "taker_buy_base": 13202.8, "taker_buy_quote": 3341.58536 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2536, "high": 0.2556, "low": 0.2535, "close": 0.2544, "volume": 39202.9, "close_time": 1775555999999, "quote_volume": 9987.62716, "trades": 104, "taker_buy_base": 23728.6, "taker_buy_quote": 6045.27959 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2548, "high": 0.2553, "low": 0.25, "close": 0.2505, "volume": 88099.7, "close_time": 1775559599999, "quote_volume": 22261.31942, "trades": 232, "taker_buy_base": 33850.0, "taker_buy_quote": 8551.95757 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2505, "high": 0.251, "low": 0.2494, "close": 0.2503, "volume": 112087.9, "close_time": 1775563199999, "quote_volume": 28007.75518, "trades": 247, "taker_buy_base": 53488.0, "taker_buy_quote": 13372.17106 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2501, "high": 0.2528, "low": 0.2481, "close": 0.2525, "volume": 136032.8, "close_time": 1775566799999, "quote_volume": 34092.75013, "trades": 291, "taker_buy_base": 75492.4, "taker_buy_quote": 18954.9976 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2525, "high": 0.2537, "low": 0.2512, "close": 0.2513, "volume": 97510.6, "close_time": 1775570399999, "quote_volume": 24618.49802, "trades": 164, "taker_buy_base": 63642.5, "taker_buy_quote": 16069.62741 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2496, "close": 0.2506, "volume": 118870.3, "close_time": 1775573999999, "quote_volume": 29792.95749, "trades": 148, "taker_buy_base": 64779.8, "taker_buy_quote": 16256.9031 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2507, "high": 0.2524, "low": 0.2499, "close": 0.2503, "volume": 50237.9, "close_time": 1775577599999, "quote_volume": 12619.97969, "trades": 85, "taker_buy_base": 15739.8, "taker_buy_quote": 3960.858 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2498, "high": 0.2513, "low": 0.2498, "close": 0.2508, "volume": 36319.6, "close_time": 1775581199999, "quote_volume": 9101.88345, "trades": 84, "taker_buy_base": 16196.3, "taker_buy_quote": 4056.7161 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2508, "high": 0.2544, "low": 0.2505, "close": 0.2532, "volume": 74340.9, "close_time": 1775584799999, "quote_volume": 18729.65315, "trades": 144, "taker_buy_base": 39261.2, "taker_buy_quote": 9903.63058 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2501, "close": 0.2501, "volume": 16121.2, "close_time": 1775588399999, "quote_volume": 4057.35137, "trades": 47, "taker_buy_base": 7106.2, "taker_buy_quote": 1791.74992 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2505, "high": 0.2537, "low": 0.2503, "close": 0.2536, "volume": 80764.6, "close_time": 1775591999999, "quote_volume": 20368.2162, "trades": 147, "taker_buy_base": 66306.6, "taker_buy_quote": 16723.02801 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2538, "close": 0.2549, "volume": 176425.0, "close_time": 1775595599999, "quote_volume": 45033.56429, "trades": 322, "taker_buy_base": 68292.6, "taker_buy_quote": 17417.98867 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2549, "high": 0.2617, "low": 0.2548, "close": 0.2607, "volume": 80421.2, "close_time": 1775599199999, "quote_volume": 20917.31696, "trades": 222, "taker_buy_base": 63908.7, "taker_buy_quote": 16653.84599 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2614, "high": 0.2691, "low": 0.2609, "close": 0.2691, "volume": 584761.8, "close_time": 1775602799999, "quote_volume": 153979.23144, "trades": 801, "taker_buy_base": 246511.6, "taker_buy_quote": 65076.30827 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2692, "high": 0.2729, "low": 0.2678, "close": 0.2697, "volume": 534755.1, "close_time": 1775606399999, "quote_volume": 144457.37548, "trades": 859, "taker_buy_base": 281587.6, "taker_buy_quote": 76053.7661 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2696, "high": 0.2702, "low": 0.2672, "close": 0.2693, "volume": 107980.9, "close_time": 1775609999999, "quote_volume": 29028.16171, "trades": 319, "taker_buy_base": 64334.6, "taker_buy_quote": 17297.07921 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2694, "high": 0.2704, "low": 0.2685, "close": 0.2699, "volume": 121044.2, "close_time": 1775613599999, "quote_volume": 32602.15929, "trades": 263, "taker_buy_base": 75221.1, "taker_buy_quote": 20254.16614 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2702, "high": 0.2709, "low": 0.2682, "close": 0.269, "volume": 120795.8, "close_time": 1775617199999, "quote_volume": 32588.25929, "trades": 202, "taker_buy_base": 52644.5, "taker_buy_quote": 14196.37441 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2691, "high": 0.2698, "low": 0.2685, "close": 0.2695, "volume": 49856.1, "close_time": 1775620799999, "quote_volume": 13419.61491, "trades": 109, "taker_buy_base": 27911.6, "taker_buy_quote": 7511.21644 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2696, "high": 0.2715, "low": 0.2696, "close": 0.27, "volume": 126930.9, "close_time": 1775624399999, "quote_volume": 34356.30877, "trades": 206, "taker_buy_base": 82039.2, "taker_buy_quote": 22220.27006 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.27, "high": 0.2718, "low": 0.2698, "close": 0.2716, "volume": 135678.8, "close_time": 1775627999999, "quote_volume": 36744.3845, "trades": 132, "taker_buy_base": 49492.5, "taker_buy_quote": 13418.56351 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2716, "high": 0.2729, "low": 0.2706, "close": 0.2715, "volume": 205626.5, "close_time": 1775631599999, "quote_volume": 55813.33682, "trades": 316, "taker_buy_base": 47777.7, "taker_buy_quote": 12980.40478 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2715, "high": 0.2718, "low": 0.2695, "close": 0.2699, "volume": 444077.9, "close_time": 1775635199999, "quote_volume": 120413.75287, "trades": 355, "taker_buy_base": 57293.2, "taker_buy_quote": 15524.89271 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2699, "high": 0.2712, "low": 0.2699, "close": 0.2711, "volume": 105797.5, "close_time": 1775638799999, "quote_volume": 28650.18268, "trades": 156, "taker_buy_base": 63499.0, "taker_buy_quote": 17201.86183 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2714, "high": 0.2717, "low": 0.2698, "close": 0.2706, "volume": 58409.9, "close_time": 1775642399999, "quote_volume": 15809.34354, "trades": 91, "taker_buy_base": 49154.8, "taker_buy_quote": 13305.30678 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2706, "high": 0.2712, "low": 0.2684, "close": 0.2684, "volume": 71519.4, "close_time": 1775645999999, "quote_volume": 19285.66011, "trades": 127, "taker_buy_base": 39449.6, "taker_buy_quote": 10655.03806 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2681, "high": 0.2689, "low": 0.2668, "close": 0.2677, "volume": 54114.7, "close_time": 1775649599999, "quote_volume": 14494.44937, "trades": 134, "taker_buy_base": 20540.5, "taker_buy_quote": 5505.24403 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2682, "high": 0.269, "low": 0.2676, "close": 0.2688, "volume": 37478.2, "close_time": 1775653199999, "quote_volume": 10055.9711, "trades": 63, "taker_buy_base": 27531.1, "taker_buy_quote": 7387.97861 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2689, "high": 0.2712, "low": 0.2668, "close": 0.2669, "volume": 231883.9, "close_time": 1775656799999, "quote_volume": 62449.03758, "trades": 312, "taker_buy_base": 128309.9, "taker_buy_quote": 34595.66724 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2672, "high": 0.2673, "low": 0.2607, "close": 0.2611, "volume": 266529.0, "close_time": 1775660399999, "quote_volume": 70278.61427, "trades": 510, "taker_buy_base": 72564.4, "taker_buy_quote": 19097.222 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2612, "high": 0.2628, "low": 0.2608, "close": 0.2628, "volume": 60522.9, "close_time": 1775663999999, "quote_volume": 15863.03965, "trades": 132, "taker_buy_base": 34967.9, "taker_buy_quote": 9173.24779 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2626, "high": 0.2639, "low": 0.2616, "close": 0.2636, "volume": 54089.4, "close_time": 1775667599999, "quote_volume": 14238.02412, "trades": 106, "taker_buy_base": 46537.2, "taker_buy_quote": 12256.20224 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2635, "high": 0.2645, "low": 0.2621, "close": 0.2639, "volume": 88715.1, "close_time": 1775671199999, "quote_volume": 23385.72323, "trades": 129, "taker_buy_base": 50840.6, "taker_buy_quote": 13396.88681 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2595, "close": 0.2595, "volume": 104367.3, "close_time": 1775674799999, "quote_volume": 27290.04788, "trades": 131, "taker_buy_base": 44751.4, "taker_buy_quote": 11703.81877 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2594, "high": 0.26, "low": 0.2587, "close": 0.259, "volume": 81812.2, "close_time": 1775678399999, "quote_volume": 21214.49555, "trades": 128, "taker_buy_base": 23967.6, "taker_buy_quote": 6219.47153 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2597, "high": 0.2598, "low": 0.2583, "close": 0.259, "volume": 30448.0, "close_time": 1775681999999, "quote_volume": 7886.09168, "trades": 73, "taker_buy_base": 16092.4, "taker_buy_quote": 4170.42131 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2592, "high": 0.2614, "low": 0.2591, "close": 0.2591, "volume": 93511.1, "close_time": 1775685599999, "quote_volume": 24321.61115, "trades": 70, "taker_buy_base": 57743.6, "taker_buy_quote": 15025.00186 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2567, "close": 0.257, "volume": 32547.7, "close_time": 1775689199999, "quote_volume": 8388.3367, "trades": 70, "taker_buy_base": 22343.3, "taker_buy_quote": 5759.96761 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2555, "close": 0.2559, "volume": 59240.5, "close_time": 1775692799999, "quote_volume": 15176.61696, "trades": 103, "taker_buy_base": 17077.9, "taker_buy_quote": 4375.47921 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2539, "close": 0.2552, "volume": 87110.7, "close_time": 1775696399999, "quote_volume": 22197.68308, "trades": 172, "taker_buy_base": 24795.5, "taker_buy_quote": 6324.70554 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2532, "close": 0.2547, "volume": 66046.9, "close_time": 1775699999999, "quote_volume": 16777.2708, "trades": 172, "taker_buy_base": 38290.6, "taker_buy_quote": 9726.78534 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.255, "high": 0.2562, "low": 0.2549, "close": 0.256, "volume": 49865.7, "close_time": 1775703599999, "quote_volume": 12758.13064, "trades": 62, "taker_buy_base": 23338.4, "taker_buy_quote": 5972.52367 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2556, "high": 0.2558, "low": 0.2504, "close": 0.2506, "volume": 291243.9, "close_time": 1775707199999, "quote_volume": 73539.75298, "trades": 503, "taker_buy_base": 120427.4, "taker_buy_quote": 30366.40399 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2504, "high": 0.2522, "low": 0.2493, "close": 0.252, "volume": 203008.1, "close_time": 1775710799999, "quote_volume": 50947.35568, "trades": 295, "taker_buy_base": 125716.7, "taker_buy_quote": 31581.98795 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.252, "high": 0.2531, "low": 0.2516, "close": 0.2521, "volume": 81417.3, "close_time": 1775714399999, "quote_volume": 20537.79864, "trades": 148, "taker_buy_base": 36822.2, "taker_buy_quote": 9290.71383 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2524, "high": 0.2528, "low": 0.2519, "close": 0.2525, "volume": 59478.3, "close_time": 1775717999999, "quote_volume": 14998.71514, "trades": 100, "taker_buy_base": 27710.2, "taker_buy_quote": 6990.75068 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2532, "high": 0.2543, "low": 0.2528, "close": 0.2528, "volume": 103573.2, "close_time": 1775721599999, "quote_volume": 26249.78958, "trades": 149, "taker_buy_base": 68379.4, "taker_buy_quote": 17340.97538 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2525, "high": 0.2542, "low": 0.2524, "close": 0.253, "volume": 95979.4, "close_time": 1775725199999, "quote_volume": 24278.45294, "trades": 91, "taker_buy_base": 45115.1, "taker_buy_quote": 11400.59562 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2531, "high": 0.2544, "low": 0.2521, "close": 0.2544, "volume": 113384.7, "close_time": 1775728799999, "quote_volume": 28712.41188, "trades": 131, "taker_buy_base": 54056.5, "taker_buy_quote": 13679.10504 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2541, "high": 0.2543, "low": 0.2534, "close": 0.254, "volume": 106207.5, "close_time": 1775732399999, "quote_volume": 26957.04426, "trades": 128, "taker_buy_base": 89392.9, "taker_buy_quote": 22690.39031 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2519, "close": 0.2522, "volume": 81900.9, "close_time": 1775735999999, "quote_volume": 20674.31188, "trades": 116, "taker_buy_base": 25063.1, "taker_buy_quote": 6326.93093 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2521, "high": 0.2533, "low": 0.2514, "close": 0.253, "volume": 86587.7, "close_time": 1775739599999, "quote_volume": 21831.78873, "trades": 95, "taker_buy_base": 49269.4, "taker_buy_quote": 12418.38324 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.253, "high": 0.253, "low": 0.2508, "close": 0.2515, "volume": 139019.3, "close_time": 1775743199999, "quote_volume": 34984.45051, "trades": 179, "taker_buy_base": 28230.0, "taker_buy_quote": 7111.73149 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.251, "high": 0.2535, "low": 0.251, "close": 0.2531, "volume": 102484.2, "close_time": 1775746799999, "quote_volume": 25894.26049, "trades": 115, "taker_buy_base": 73849.5, "taker_buy_quote": 18659.83415 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.253, "high": 0.2584, "low": 0.2522, "close": 0.258, "volume": 553465.9, "close_time": 1775750399999, "quote_volume": 141416.77779, "trades": 572, "taker_buy_base": 272598.3, "taker_buy_quote": 69684.32738 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2545, "close": 0.2565, "volume": 276363.3, "close_time": 1775753999999, "quote_volume": 70835.94796, "trades": 278, "taker_buy_base": 127568.7, "taker_buy_quote": 32690.93742 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2563, "high": 0.2582, "low": 0.2552, "close": 0.2573, "volume": 178384.7, "close_time": 1775757599999, "quote_volume": 45783.14693, "trades": 286, "taker_buy_base": 45795.1, "taker_buy_quote": 11771.10553 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.257, "high": 0.257, "low": 0.2548, "close": 0.2558, "volume": 40044.3, "close_time": 1775761199999, "quote_volume": 10234.55844, "trades": 91, "taker_buy_base": 16458.2, "taker_buy_quote": 4208.24239 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2558, "high": 0.2568, "low": 0.2542, "close": 0.2558, "volume": 113694.0, "close_time": 1775764799999, "quote_volume": 29089.16781, "trades": 161, "taker_buy_base": 80366.3, "taker_buy_quote": 20563.13098 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2559, "high": 0.2579, "low": 0.2558, "close": 0.2574, "volume": 142691.2, "close_time": 1775768399999, "quote_volume": 36736.83154, "trades": 125, "taker_buy_base": 103687.6, "taker_buy_quote": 26703.96424 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2576, "high": 0.26, "low": 0.2574, "close": 0.2588, "volume": 135025.5, "close_time": 1775771999999, "quote_volume": 34896.82168, "trades": 114, "taker_buy_base": 69262.6, "taker_buy_quote": 17929.52248 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2584, "high": 0.2631, "low": 0.2584, "close": 0.2587, "volume": 99454.5, "close_time": 1775775599999, "quote_volume": 25916.48782, "trades": 243, "taker_buy_base": 34219.7, "taker_buy_quote": 8901.62849 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2535, "close": 0.2546, "volume": 225284.4, "close_time": 1775779199999, "quote_volume": 57431.77988, "trades": 269, "taker_buy_base": 86716.2, "taker_buy_quote": 22145.37851 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.252, "close": 0.253, "volume": 236493.1, "close_time": 1775782799999, "quote_volume": 59853.38118, "trades": 413, "taker_buy_base": 64832.3, "taker_buy_quote": 16404.38613 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2529, "high": 0.2554, "low": 0.251, "close": 0.254, "volume": 173424.3, "close_time": 1775786399999, "quote_volume": 43868.95028, "trades": 362, "taker_buy_base": 50200.3, "taker_buy_quote": 12720.89326 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2536, "high": 0.2554, "low": 0.2535, "close": 0.2536, "volume": 93356.5, "close_time": 1775789999999, "quote_volume": 23766.0101, "trades": 102, "taker_buy_base": 70210.3, "taker_buy_quote": 17876.62752 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2539, "high": 0.254, "low": 0.2525, "close": 0.2532, "volume": 35545.0, "close_time": 1775793599999, "quote_volume": 9001.23662, "trades": 96, "taker_buy_base": 12482.1, "taker_buy_quote": 3162.45877 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2535, "high": 0.2566, "low": 0.2532, "close": 0.256, "volume": 114356.3, "close_time": 1775797199999, "quote_volume": 29067.47833, "trades": 146, "taker_buy_base": 43124.5, "taker_buy_quote": 10986.77449 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2551, "close": 0.2556, "volume": 91089.1, "close_time": 1775800799999, "quote_volume": 23326.28238, "trades": 106, "taker_buy_base": 57205.5, "taker_buy_quote": 14653.47409 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2559, "high": 0.2564, "low": 0.2533, "close": 0.2537, "volume": 61450.0, "close_time": 1775804399999, "quote_volume": 15655.51998, "trades": 115, "taker_buy_base": 33655.2, "taker_buy_quote": 8581.98839 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2522, "close": 0.2526, "volume": 52939.7, "close_time": 1775807999999, "quote_volume": 13397.04771, "trades": 124, "taker_buy_base": 32252.3, "taker_buy_quote": 8159.96992 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2525, "high": 0.254, "low": 0.2518, "close": 0.2525, "volume": 96738.6, "close_time": 1775811599999, "quote_volume": 24503.21961, "trades": 149, "taker_buy_base": 59669.7, "taker_buy_quote": 15125.72953 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2525, "high": 0.2547, "low": 0.2525, "close": 0.2545, "volume": 49784.9, "close_time": 1775815199999, "quote_volume": 12626.12648, "trades": 88, "taker_buy_base": 30858.1, "taker_buy_quote": 7823.70224 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2526, "close": 0.2528, "volume": 133714.9, "close_time": 1775818799999, "quote_volume": 33892.73981, "trades": 134, "taker_buy_base": 39718.9, "taker_buy_quote": 10050.19212 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2531, "high": 0.2549, "low": 0.253, "close": 0.254, "volume": 84815.6, "close_time": 1775822399999, "quote_volume": 21574.04485, "trades": 136, "taker_buy_base": 27146.0, "taker_buy_quote": 6914.58123 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2541, "high": 0.2554, "low": 0.2531, "close": 0.2544, "volume": 145450.3, "close_time": 1775825999999, "quote_volume": 37002.43589, "trades": 241, "taker_buy_base": 83259.9, "taker_buy_quote": 21181.55378 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2545, "high": 0.2555, "low": 0.2531, "close": 0.2542, "volume": 141295.4, "close_time": 1775829599999, "quote_volume": 35940.29505, "trades": 198, "taker_buy_base": 51863.5, "taker_buy_quote": 13197.28384 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.2541, "high": 0.258, "low": 0.2539, "close": 0.2571, "volume": 228688.6, "close_time": 1775833199999, "quote_volume": 58700.70654, "trades": 276, "taker_buy_base": 110595.8, "taker_buy_quote": 28394.09989 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2574, "high": 0.2583, "low": 0.2522, "close": 0.2523, "volume": 192618.1, "close_time": 1775836799999, "quote_volume": 49274.12137, "trades": 269, "taker_buy_base": 72330.4, "taker_buy_quote": 18516.51334 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2525, "high": 0.2558, "low": 0.2524, "close": 0.2554, "volume": 169197.4, "close_time": 1775840399999, "quote_volume": 43053.54221, "trades": 175, "taker_buy_base": 115829.9, "taker_buy_quote": 29468.91663 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2537, "close": 0.255, "volume": 61521.3, "close_time": 1775843999999, "quote_volume": 15655.78314, "trades": 97, "taker_buy_base": 37405.7, "taker_buy_quote": 9512.36231 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.2548, "high": 0.2568, "low": 0.2543, "close": 0.2568, "volume": 96250.7, "close_time": 1775847599999, "quote_volume": 24558.81279, "trades": 96, "taker_buy_base": 37147.2, "taker_buy_quote": 9469.0803 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.2569, "high": 0.2583, "low": 0.2567, "close": 0.2583, "volume": 140072.6, "close_time": 1775851199999, "quote_volume": 36044.03097, "trades": 104, "taker_buy_base": 70144.7, "taker_buy_quote": 18048.07033 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2583, "high": 0.2587, "low": 0.2568, "close": 0.2582, "volume": 233976.7, "close_time": 1775854799999, "quote_volume": 60331.1083, "trades": 201, "taker_buy_base": 89769.4, "taker_buy_quote": 23150.19413 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2583, "high": 0.2584, "low": 0.2562, "close": 0.2578, "volume": 68037.1, "close_time": 1775858399999, "quote_volume": 17486.38717, "trades": 126, "taker_buy_base": 31337.4, "taker_buy_quote": 8054.77575 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2581, "high": 0.2588, "low": 0.2568, "close": 0.2576, "volume": 153261.7, "close_time": 1775861999999, "quote_volume": 39537.81803, "trades": 182, "taker_buy_base": 92996.0, "taker_buy_quote": 24005.8194 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2564, "close": 0.2566, "volume": 15250.8, "close_time": 1775865599999, "quote_volume": 3915.04169, "trades": 46, "taker_buy_base": 8933.0, "taker_buy_quote": 2292.64363 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2552, "close": 0.2554, "volume": 73732.4, "close_time": 1775869199999, "quote_volume": 18856.78607, "trades": 151, "taker_buy_base": 36529.1, "taker_buy_quote": 9351.24384 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.2555, "high": 0.2565, "low": 0.2544, "close": 0.256, "volume": 91243.3, "close_time": 1775872799999, "quote_volume": 23281.53056, "trades": 162, "taker_buy_base": 48221.5, "taker_buy_quote": 12313.44977 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.2557, "high": 0.2564, "low": 0.2554, "close": 0.2555, "volume": 77597.3, "close_time": 1775876399999, "quote_volume": 19869.42752, "trades": 68, "taker_buy_base": 43097.0, "taker_buy_quote": 11039.21709 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.2555, "high": 0.2569, "low": 0.2541, "close": 0.2541, "volume": 32931.3, "close_time": 1775879999999, "quote_volume": 8406.30246, "trades": 53, "taker_buy_base": 8699.3, "taker_buy_quote": 2225.90362 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2542, "high": 0.2547, "low": 0.2537, "close": 0.2545, "volume": 134680.0, "close_time": 1775883599999, "quote_volume": 34242.98266, "trades": 101, "taker_buy_base": 84183.8, "taker_buy_quote": 21409.49686 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2534, "close": 0.2536, "volume": 133267.9, "close_time": 1775887199999, "quote_volume": 33835.81189, "trades": 98, "taker_buy_base": 71938.1, "taker_buy_quote": 18276.63573 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.2533, "high": 0.2542, "low": 0.2529, "close": 0.2537, "volume": 76813.0, "close_time": 1775890799999, "quote_volume": 19481.66389, "trades": 96, "taker_buy_base": 63011.3, "taker_buy_quote": 15983.19316 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.2538, "high": 0.2547, "low": 0.2538, "close": 0.2542, "volume": 21336.1, "close_time": 1775894399999, "quote_volume": 5428.87216, "trades": 53, "taker_buy_base": 10153.0, "taker_buy_quote": 2583.59127 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2534, "close": 0.2534, "volume": 27634.1, "close_time": 1775897999999, "quote_volume": 7025.04864, "trades": 89, "taker_buy_base": 7810.2, "taker_buy_quote": 1985.40917 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.2536, "high": 0.2552, "low": 0.2533, "close": 0.2548, "volume": 30392.9, "close_time": 1775901599999, "quote_volume": 7730.3506, "trades": 66, "taker_buy_base": 19501.9, "taker_buy_quote": 4962.46847 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.2546, "high": 0.2547, "low": 0.2535, "close": 0.2537, "volume": 104927.1, "close_time": 1775905199999, "quote_volume": 26668.87214, "trades": 77, "taker_buy_base": 35381.4, "taker_buy_quote": 8993.98711 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.2537, "high": 0.2542, "low": 0.2536, "close": 0.2539, "volume": 31022.1, "close_time": 1775908799999, "quote_volume": 7874.71615, "trades": 106, "taker_buy_base": 5984.6, "taker_buy_quote": 1519.76854 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.254, "high": 0.2543, "low": 0.2534, "close": 0.2534, "volume": 24778.5, "close_time": 1775912399999, "quote_volume": 6288.67554, "trades": 56, "taker_buy_base": 7346.6, "taker_buy_quote": 1865.60694 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2519, "close": 0.2528, "volume": 91119.3, "close_time": 1775915999999, "quote_volume": 23000.45034, "trades": 120, "taker_buy_base": 34225.0, "taker_buy_quote": 8646.19567 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.2528, "high": 0.2539, "low": 0.2525, "close": 0.2528, "volume": 30528.3, "close_time": 1775919599999, "quote_volume": 7729.42423, "trades": 55, "taker_buy_base": 25607.6, "taker_buy_quote": 6483.80155 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.2528, "high": 0.2544, "low": 0.2528, "close": 0.2544, "volume": 52963.2, "close_time": 1775923199999, "quote_volume": 13446.0146, "trades": 68, "taker_buy_base": 21361.0, "taker_buy_quote": 5423.68468 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2544, "high": 0.2582, "low": 0.2542, "close": 0.2571, "volume": 126717.6, "close_time": 1775926799999, "quote_volume": 32514.45687, "trades": 163, "taker_buy_base": 65043.5, "taker_buy_quote": 16679.64258 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.257, "high": 0.2574, "low": 0.2555, "close": 0.2558, "volume": 250034.9, "close_time": 1775930399999, "quote_volume": 64127.16277, "trades": 262, "taker_buy_base": 63709.2, "taker_buy_quote": 16336.45982 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.2557, "high": 0.2605, "low": 0.2552, "close": 0.2589, "volume": 298299.4, "close_time": 1775933999999, "quote_volume": 77181.10898, "trades": 392, "taker_buy_base": 103296.5, "taker_buy_quote": 26670.63566 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.2595, "high": 0.2618, "low": 0.259, "close": 0.2614, "volume": 215949.0, "close_time": 1775937599999, "quote_volume": 56236.66511, "trades": 261, "taker_buy_base": 103501.5, "taker_buy_quote": 26970.77242 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2619, "high": 0.2621, "low": 0.2587, "close": 0.2595, "volume": 118190.1, "close_time": 1775941199999, "quote_volume": 30726.47263, "trades": 172, "taker_buy_base": 43460.3, "taker_buy_quote": 11330.80993 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.2591, "high": 0.2594, "low": 0.2582, "close": 0.2588, "volume": 31045.8, "close_time": 1775944799999, "quote_volume": 8033.64777, "trades": 67, "taker_buy_base": 16143.3, "taker_buy_quote": 4179.36373 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.259, "high": 0.2603, "low": 0.2578, "close": 0.2579, "volume": 81726.3, "close_time": 1775948399999, "quote_volume": 21167.43507, "trades": 69, "taker_buy_base": 57476.2, "taker_buy_quote": 14894.47817 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.2579, "high": 0.258, "low": 0.2556, "close": 0.2564, "volume": 164212.9, "close_time": 1775951999999, "quote_volume": 42164.57562, "trades": 130, "taker_buy_base": 63323.0, "taker_buy_quote": 16245.75325 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2566, "high": 0.2566, "low": 0.2557, "close": 0.2563, "volume": 55146.4, "close_time": 1775955599999, "quote_volume": 14126.96645, "trades": 108, "taker_buy_base": 34152.4, "taker_buy_quote": 8750.2743 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.257, "high": 0.257, "low": 0.2475, "close": 0.2486, "volume": 387210.1, "close_time": 1775959199999, "quote_volume": 97151.26556, "trades": 475, "taker_buy_base": 125942.0, "taker_buy_quote": 31482.07566 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.2482, "high": 0.2498, "low": 0.2478, "close": 0.2486, "volume": 136610.4, "close_time": 1775962799999, "quote_volume": 34011.16508, "trades": 168, "taker_buy_base": 93521.3, "taker_buy_quote": 23288.49899 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.2492, "high": 0.2494, "low": 0.2478, "close": 0.2478, "volume": 73891.7, "close_time": 1775966399999, "quote_volume": 18366.27639, "trades": 92, "taker_buy_base": 20666.9, "taker_buy_quote": 5146.15878 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2477, "high": 0.248, "low": 0.247, "close": 0.2477, "volume": 52650.2, "close_time": 1775969999999, "quote_volume": 13029.19087, "trades": 100, "taker_buy_base": 35006.8, "taker_buy_quote": 8663.34249 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.2478, "high": 0.249, "low": 0.2472, "close": 0.2489, "volume": 23357.9, "close_time": 1775973599999, "quote_volume": 5790.55966, "trades": 67, "taker_buy_base": 9688.0, "taker_buy_quote": 2400.86087 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.2489, "high": 0.2491, "low": 0.2477, "close": 0.2482, "volume": 78983.5, "close_time": 1775977199999, "quote_volume": 19598.44146, "trades": 92, "taker_buy_base": 16507.5, "taker_buy_quote": 4102.30308 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.2482, "high": 0.2489, "low": 0.2479, "close": 0.2487, "volume": 16343.5, "close_time": 1775980799999, "quote_volume": 4058.68393, "trades": 68, "taker_buy_base": 7191.3, "taker_buy_quote": 1785.27752 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2486, "high": 0.2496, "low": 0.2477, "close": 0.2478, "volume": 34871.2, "close_time": 1775984399999, "quote_volume": 8672.90931, "trades": 101, "taker_buy_base": 7482.0, "taker_buy_quote": 1861.99186 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.2478, "high": 0.248, "low": 0.247, "close": 0.2474, "volume": 63702.8, "close_time": 1775987999999, "quote_volume": 15778.38118, "trades": 83, "taker_buy_base": 44693.4, "taker_buy_quote": 11077.24355 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.2473, "high": 0.2476, "low": 0.2455, "close": 0.2463, "volume": 68256.8, "close_time": 1775991599999, "quote_volume": 16828.01437, "trades": 144, "taker_buy_base": 24970.5, "taker_buy_quote": 6164.97706 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.2461, "high": 0.2473, "low": 0.2457, "close": 0.2473, "volume": 44938.8, "close_time": 1775995199999, "quote_volume": 11087.99997, "trades": 96, "taker_buy_base": 26790.7, "taker_buy_quote": 6612.35927 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2469, "high": 0.2482, "low": 0.2469, "close": 0.247, "volume": 37007.9, "close_time": 1775998799999, "quote_volume": 9161.55625, "trades": 87, "taker_buy_base": 25297.4, "taker_buy_quote": 6264.17774 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.2469, "high": 0.2475, "low": 0.2455, "close": 0.2457, "volume": 79225.2, "close_time": 1776002399999, "quote_volume": 19518.52549, "trades": 110, "taker_buy_base": 32369.1, "taker_buy_quote": 7976.27889 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.2463, "high": 0.2471, "low": 0.2458, "close": 0.2458, "volume": 31008.0, "close_time": 1776005999999, "quote_volume": 7640.56277, "trades": 74, "taker_buy_base": 16934.3, "taker_buy_quote": 4173.74891 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.2455, "high": 0.2455, "low": 0.2442, "close": 0.2452, "volume": 124981.8, "close_time": 1776009599999, "quote_volume": 30635.85173, "trades": 142, "taker_buy_base": 72222.7, "taker_buy_quote": 17702.1914 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2452, "high": 0.2461, "low": 0.2447, "close": 0.2454, "volume": 28300.4, "close_time": 1776013199999, "quote_volume": 6950.15938, "trades": 67, "taker_buy_base": 19480.5, "taker_buy_quote": 4783.2795 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.2455, "high": 0.2469, "low": 0.2452, "close": 0.2463, "volume": 60677.4, "close_time": 1776016799999, "quote_volume": 14910.18289, "trades": 141, "taker_buy_base": 45098.7, "taker_buy_quote": 11082.76927 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.2462, "high": 0.2468, "low": 0.2459, "close": 0.2462, "volume": 11225.9, "close_time": 1776020399999, "quote_volume": 2765.36862, "trades": 34, "taker_buy_base": 5707.1, "taker_buy_quote": 1406.42211 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2438, "close": 0.2443, "volume": 53421.9, "close_time": 1776023999999, "quote_volume": 13106.70333, "trades": 132, "taker_buy_base": 26865.1, "taker_buy_quote": 6599.58722 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2444, "high": 0.2455, "low": 0.243, "close": 0.2447, "volume": 92959.4, "close_time": 1776027599999, "quote_volume": 22666.31137, "trades": 219, "taker_buy_base": 34410.6, "taker_buy_quote": 8403.57822 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.245, "high": 0.2461, "low": 0.2446, "close": 0.2449, "volume": 96292.8, "close_time": 1776031199999, "quote_volume": 23628.4627, "trades": 124, "taker_buy_base": 46385.2, "taker_buy_quote": 11386.69563 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2419, "close": 0.2435, "volume": 179664.8, "close_time": 1776034799999, "quote_volume": 43598.96095, "trades": 210, "taker_buy_base": 56827.8, "taker_buy_quote": 13815.64588 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2408, "close": 0.2425, "volume": 283145.1, "close_time": 1776038399999, "quote_volume": 68362.32567, "trades": 317, "taker_buy_base": 14627.9, "taker_buy_quote": 3540.67334 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2425, "high": 0.2451, "low": 0.2424, "close": 0.2447, "volume": 94222.4, "close_time": 1776041999999, "quote_volume": 22963.26475, "trades": 188, "taker_buy_base": 35889.2, "taker_buy_quote": 8750.93573 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.2447, "high": 0.2459, "low": 0.2442, "close": 0.2459, "volume": 40701.6, "close_time": 1776045599999, "quote_volume": 9963.4797, "trades": 106, "taker_buy_base": 10510.5, "taker_buy_quote": 2573.7423 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.246, "high": 0.246, "low": 0.2444, "close": 0.2447, "volume": 18266.6, "close_time": 1776049199999, "quote_volume": 4476.00502, "trades": 44, "taker_buy_base": 14166.7, "taker_buy_quote": 3471.46958 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.2446, "high": 0.2456, "low": 0.2446, "close": 0.2455, "volume": 7431.5, "close_time": 1776052799999, "quote_volume": 1819.45156, "trades": 28, "taker_buy_base": 5698.7, "taker_buy_quote": 1394.92935 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2444, "close": 0.2447, "volume": 14539.1, "close_time": 1776056399999, "quote_volume": 3562.46518, "trades": 45, "taker_buy_base": 8255.2, "taker_buy_quote": 2023.13985 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.2445, "high": 0.2454, "low": 0.2437, "close": 0.2454, "volume": 48278.3, "close_time": 1776059999999, "quote_volume": 11796.02652, "trades": 166, "taker_buy_base": 20044.9, "taker_buy_quote": 4898.26008 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.2456, "high": 0.2493, "low": 0.2455, "close": 0.2483, "volume": 108720.7, "close_time": 1776063599999, "quote_volume": 26896.34289, "trades": 354, "taker_buy_base": 65924.9, "taker_buy_quote": 16301.03511 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.2485, "high": 0.2485, "low": 0.245, "close": 0.245, "volume": 128030.4, "close_time": 1776067199999, "quote_volume": 31589.2708, "trades": 325, "taker_buy_base": 56859.4, "taker_buy_quote": 14026.77988 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2453, "high": 0.2462, "low": 0.2445, "close": 0.2453, "volume": 85302.1, "close_time": 1776070799999, "quote_volume": 20889.63562, "trades": 135, "taker_buy_base": 7645.3, "taker_buy_quote": 1875.50513 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.2454, "high": 0.2473, "low": 0.2454, "close": 0.2468, "volume": 39466.5, "close_time": 1776074399999, "quote_volume": 9718.14256, "trades": 98, "taker_buy_base": 19191.4, "taker_buy_quote": 4724.40971 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.2468, "high": 0.2469, "low": 0.2457, "close": 0.246, "volume": 14132.7, "close_time": 1776077999999, "quote_volume": 3483.90531, "trades": 43, "taker_buy_base": 7605.0, "taker_buy_quote": 1875.19099 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.2461, "high": 0.248, "low": 0.2461, "close": 0.248, "volume": 42063.5, "close_time": 1776081599999, "quote_volume": 10395.8473, "trades": 95, "taker_buy_base": 22661.6, "taker_buy_quote": 5599.15112 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2478, "high": 0.2501, "low": 0.2466, "close": 0.2491, "volume": 96557.4, "close_time": 1776085199999, "quote_volume": 24029.05713, "trades": 195, "taker_buy_base": 64504.7, "taker_buy_quote": 16066.48081 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.2494, "high": 0.2533, "low": 0.2478, "close": 0.2533, "volume": 247035.3, "close_time": 1776088799999, "quote_volume": 61790.45686, "trades": 288, "taker_buy_base": 117970.4, "taker_buy_quote": 29549.61293 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.2534, "high": 0.2545, "low": 0.2516, "close": 0.2539, "volume": 252630.4, "close_time": 1776092399999, "quote_volume": 63854.78519, "trades": 309, "taker_buy_base": 142348.5, "taker_buy_quote": 35967.23274 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.2538, "high": 0.2538, "low": 0.2478, "close": 0.249, "volume": 85506.8, "close_time": 1776095999999, "quote_volume": 21350.87857, "trades": 174, "taker_buy_base": 47585.6, "taker_buy_quote": 11882.76108 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2487, "high": 0.2495, "low": 0.2471, "close": 0.249, "volume": 89238.3, "close_time": 1776099599999, "quote_volume": 22204.71597, "trades": 122, "taker_buy_base": 42403.7, "taker_buy_quote": 10557.84841 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.2488, "high": 0.2503, "low": 0.2479, "close": 0.2479, "volume": 72852.3, "close_time": 1776103199999, "quote_volume": 18140.12451, "trades": 121, "taker_buy_base": 42285.4, "taker_buy_quote": 10530.03837 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.248, "high": 0.2494, "low": 0.247, "close": 0.2494, "volume": 35236.8, "close_time": 1776106799999, "quote_volume": 8752.54388, "trades": 77, "taker_buy_base": 27459.0, "taker_buy_quote": 6823.04638 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.2497, "high": 0.2522, "low": 0.2495, "close": 0.2518, "volume": 107696.5, "close_time": 1776110399999, "quote_volume": 27059.27677, "trades": 164, "taker_buy_base": 64347.9, "taker_buy_quote": 16166.43424 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2491, "close": 0.2495, "volume": 149588.1, "close_time": 1776113999999, "quote_volume": 37472.27283, "trades": 153, "taker_buy_base": 47323.7, "taker_buy_quote": 11854.66065 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.2493, "high": 0.2522, "low": 0.2493, "close": 0.2518, "volume": 38663.3, "close_time": 1776117599999, "quote_volume": 9699.46711, "trades": 78, "taker_buy_base": 27050.2, "taker_buy_quote": 6791.42073 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.2521, "high": 0.2584, "low": 0.2521, "close": 0.2569, "volume": 281402.2, "close_time": 1776121199999, "quote_volume": 72148.5066, "trades": 368, "taker_buy_base": 183110.3, "taker_buy_quote": 46906.76941 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.2567, "high": 0.259, "low": 0.256, "close": 0.2578, "volume": 316139.6, "close_time": 1776124799999, "quote_volume": 81465.85107, "trades": 281, "taker_buy_base": 180209.7, "taker_buy_quote": 46459.71073 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2536, "close": 0.2544, "volume": 37223.0, "close_time": 1776128399999, "quote_volume": 9507.35487, "trades": 96, "taker_buy_base": 10796.9, "taker_buy_quote": 2753.47357 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2539, "close": 0.2546, "volume": 55788.8, "close_time": 1776131999999, "quote_volume": 14201.9949, "trades": 92, "taker_buy_base": 30501.7, "taker_buy_quote": 7759.25422 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.2549, "high": 0.2555, "low": 0.2544, "close": 0.2544, "volume": 78641.9, "close_time": 1776135599999, "quote_volume": 20074.75301, "trades": 102, "taker_buy_base": 27404.0, "taker_buy_quote": 6992.06805 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.2544, "high": 0.256, "low": 0.2543, "close": 0.2552, "volume": 69193.1, "close_time": 1776139199999, "quote_volume": 17670.4796, "trades": 89, "taker_buy_base": 48287.7, "taker_buy_quote": 12339.38241 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2544, "close": 0.2544, "volume": 60302.1, "close_time": 1776142799999, "quote_volume": 15409.31545, "trades": 74, "taker_buy_base": 43621.4, "taker_buy_quote": 11154.61658 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2523, "close": 0.2525, "volume": 67359.4, "close_time": 1776146399999, "quote_volume": 17064.03676, "trades": 88, "taker_buy_base": 32519.5, "taker_buy_quote": 8237.53102 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.2528, "high": 0.2543, "low": 0.2528, "close": 0.2536, "volume": 37354.3, "close_time": 1776149999999, "quote_volume": 9477.13487, "trades": 74, "taker_buy_base": 28885.8, "taker_buy_quote": 7329.89574 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.2534, "high": 0.2543, "low": 0.2533, "close": 0.2537, "volume": 73618.5, "close_time": 1776153599999, "quote_volume": 18692.99765, "trades": 102, "taker_buy_base": 17521.4, "taker_buy_quote": 4449.80189 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2537, "high": 0.2565, "low": 0.2531, "close": 0.2556, "volume": 132266.0, "close_time": 1776157199999, "quote_volume": 33685.55072, "trades": 162, "taker_buy_base": 93643.7, "taker_buy_quote": 23874.42654 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.2558, "high": 0.257, "low": 0.2552, "close": 0.2569, "volume": 58604.1, "close_time": 1776160799999, "quote_volume": 15031.26072, "trades": 67, "taker_buy_base": 20912.1, "taker_buy_quote": 5355.43536 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.2567, "high": 0.2575, "low": 0.2563, "close": 0.2564, "volume": 57146.6, "close_time": 1776164399999, "quote_volume": 14665.37075, "trades": 73, "taker_buy_base": 16348.5, "taker_buy_quote": 4198.75579 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2551, "close": 0.2555, "volume": 116478.4, "close_time": 1776167999999, "quote_volume": 29826.08891, "trades": 114, "taker_buy_base": 55226.2, "taker_buy_quote": 14136.98009 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2552, "high": 0.2555, "low": 0.2541, "close": 0.2551, "volume": 71904.9, "close_time": 1776171599999, "quote_volume": 18321.97867, "trades": 116, "taker_buy_base": 12193.1, "taker_buy_quote": 3107.98787 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.2553, "high": 0.2607, "low": 0.2552, "close": 0.2605, "volume": 145089.7, "close_time": 1776175199999, "quote_volume": 37412.34946, "trades": 249, "taker_buy_base": 81049.4, "taker_buy_quote": 20913.46981 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2574, "close": 0.2574, "volume": 282522.8, "close_time": 1776178799999, "quote_volume": 73293.77235, "trades": 316, "taker_buy_base": 113267.7, "taker_buy_quote": 29352.19164 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.2569, "high": 0.2576, "low": 0.2538, "close": 0.2544, "volume": 207641.9, "close_time": 1776182399999, "quote_volume": 53053.45521, "trades": 294, "taker_buy_base": 97318.2, "taker_buy_quote": 24872.81493 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2544, "high": 0.2558, "low": 0.2522, "close": 0.2527, "volume": 172432.8, "close_time": 1776185999999, "quote_volume": 43873.76144, "trades": 172, "taker_buy_base": 73903.1, "taker_buy_quote": 18813.12642 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.253, "high": 0.2546, "low": 0.252, "close": 0.2536, "volume": 120503.5, "close_time": 1776189599999, "quote_volume": 30522.89048, "trades": 113, "taker_buy_base": 106442.5, "taker_buy_quote": 26964.2152 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2488, "close": 0.2497, "volume": 84215.8, "close_time": 1776193199999, "quote_volume": 21114.8437, "trades": 169, "taker_buy_base": 32683.1, "taker_buy_quote": 8184.47872 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.2501, "high": 0.2509, "low": 0.2481, "close": 0.2507, "volume": 84501.0, "close_time": 1776196799999, "quote_volume": 21145.19919, "trades": 149, "taker_buy_base": 57965.6, "taker_buy_quote": 14511.71021 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2508, "high": 0.2513, "low": 0.2497, "close": 0.2501, "volume": 87834.7, "close_time": 1776200399999, "quote_volume": 21996.64488, "trades": 89, "taker_buy_base": 20508.9, "taker_buy_quote": 5143.02075 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.2501, "high": 0.2511, "low": 0.25, "close": 0.2511, "volume": 60022.5, "close_time": 1776203999999, "quote_volume": 15017.13598, "trades": 44, "taker_buy_base": 55458.5, "taker_buy_quote": 13874.43898 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.2512, "high": 0.2517, "low": 0.2502, "close": 0.2506, "volume": 82346.8, "close_time": 1776207599999, "quote_volume": 20662.43675, "trades": 74, "taker_buy_base": 22888.2, "taker_buy_quote": 5731.43378 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.2502, "high": 0.2515, "low": 0.25, "close": 0.2514, "volume": 111322.0, "close_time": 1776211199999, "quote_volume": 27861.75252, "trades": 86, "taker_buy_base": 94798.3, "taker_buy_quote": 23715.59082 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2517, "high": 0.2536, "low": 0.2517, "close": 0.2527, "volume": 52029.3, "close_time": 1776214799999, "quote_volume": 13143.60535, "trades": 97, "taker_buy_base": 27157.2, "taker_buy_quote": 6857.60343 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2521, "close": 0.2537, "volume": 18897.7, "close_time": 1776218399999, "quote_volume": 4781.95632, "trades": 68, "taker_buy_base": 9555.5, "taker_buy_quote": 2422.07963 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.2538, "high": 0.2541, "low": 0.2512, "close": 0.2517, "volume": 49923.3, "close_time": 1776221999999, "quote_volume": 12624.71467, "trades": 78, "taker_buy_base": 16455.6, "taker_buy_quote": 4152.63381 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.2516, "high": 0.2526, "low": 0.2516, "close": 0.2521, "volume": 23946.4, "close_time": 1776225599999, "quote_volume": 6032.39933, "trades": 57, "taker_buy_base": 14503.2, "taker_buy_quote": 3653.42947 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2521, "close": 0.2531, "volume": 55585.8, "close_time": 1776229199999, "quote_volume": 14050.13286, "trades": 101, "taker_buy_base": 31270.8, "taker_buy_quote": 7906.27823 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2506, "close": 0.2514, "volume": 110333.2, "close_time": 1776232799999, "quote_volume": 27823.50004, "trades": 92, "taker_buy_base": 36060.5, "taker_buy_quote": 9122.3891 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2499, "close": 0.2499, "volume": 54103.8, "close_time": 1776236399999, "quote_volume": 13553.99339, "trades": 56, "taker_buy_base": 35057.3, "taker_buy_quote": 8790.41474 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.25, "high": 0.2509, "low": 0.2492, "close": 0.2495, "volume": 42673.3, "close_time": 1776239999999, "quote_volume": 10658.35153, "trades": 173, "taker_buy_base": 21780.2, "taker_buy_quote": 5441.10413 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2492, "high": 0.2526, "low": 0.2491, "close": 0.2521, "volume": 33863.1, "close_time": 1776243599999, "quote_volume": 8505.84347, "trades": 65, "taker_buy_base": 25908.2, "taker_buy_quote": 6508.83725 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.2521, "high": 0.2523, "low": 0.2508, "close": 0.2512, "volume": 77111.7, "close_time": 1776247199999, "quote_volume": 19385.38416, "trades": 82, "taker_buy_base": 51365.8, "taker_buy_quote": 12918.51193 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.2511, "high": 0.253, "low": 0.2504, "close": 0.251, "volume": 57670.0, "close_time": 1776250799999, "quote_volume": 14517.74584, "trades": 104, "taker_buy_base": 22860.2, "taker_buy_quote": 5756.83693 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.2512, "high": 0.2544, "low": 0.2511, "close": 0.2531, "volume": 103285.0, "close_time": 1776254399999, "quote_volume": 26139.22721, "trades": 140, "taker_buy_base": 54035.0, "taker_buy_quote": 13682.39871 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2531, "high": 0.2542, "low": 0.2526, "close": 0.2537, "volume": 39061.7, "close_time": 1776257999999, "quote_volume": 9891.93166, "trades": 73, "taker_buy_base": 23312.7, "taker_buy_quote": 5902.71278 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.2533, "high": 0.2537, "low": 0.2522, "close": 0.2529, "volume": 101577.1, "close_time": 1776261599999, "quote_volume": 25698.2284, "trades": 117, "taker_buy_base": 24603.5, "taker_buy_quote": 6221.50979 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.2526, "high": 0.256, "low": 0.2526, "close": 0.2556, "volume": 169523.9, "close_time": 1776265199999, "quote_volume": 43059.18793, "trades": 166, "taker_buy_base": 152572.6, "taker_buy_quote": 38749.78656 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2514, "close": 0.2523, "volume": 121936.5, "close_time": 1776268799999, "quote_volume": 30935.93018, "trades": 139, "taker_buy_base": 34614.0, "taker_buy_quote": 8764.49985 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2523, "high": 0.2549, "low": 0.2523, "close": 0.2544, "volume": 47061.0, "close_time": 1776272399999, "quote_volume": 11942.75606, "trades": 105, "taker_buy_base": 24705.3, "taker_buy_quote": 6268.4402 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.2544, "high": 0.2553, "low": 0.2537, "close": 0.2547, "volume": 108449.2, "close_time": 1776275999999, "quote_volume": 27604.30117, "trades": 106, "taker_buy_base": 63648.2, "taker_buy_quote": 16203.44311 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2546, "close": 0.2556, "volume": 50778.3, "close_time": 1776279599999, "quote_volume": 12971.76425, "trades": 92, "taker_buy_base": 32827.7, "taker_buy_quote": 8387.3031 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.2555, "high": 0.2594, "low": 0.2554, "close": 0.2584, "volume": 216892.4, "close_time": 1776283199999, "quote_volume": 55880.97078, "trades": 250, "taker_buy_base": 140569.2, "taker_buy_quote": 36239.60041 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2585, "high": 0.2585, "low": 0.257, "close": 0.2582, "volume": 63169.4, "close_time": 1776286799999, "quote_volume": 16264.97876, "trades": 91, "taker_buy_base": 15307.7, "taker_buy_quote": 3945.00535 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.2585, "high": 0.2586, "low": 0.2565, "close": 0.2583, "volume": 118934.9, "close_time": 1776290399999, "quote_volume": 30607.25101, "trades": 76, "taker_buy_base": 99872.6, "taker_buy_quote": 25698.85561 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.2585, "high": 0.2604, "low": 0.2581, "close": 0.2591, "volume": 193379.2, "close_time": 1776293999999, "quote_volume": 50086.9636, "trades": 190, "taker_buy_base": 98904.4, "taker_buy_quote": 25619.19968 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.2587, "high": 0.259, "low": 0.2571, "close": 0.2585, "volume": 152177.4, "close_time": 1776297599999, "quote_volume": 39257.02081, "trades": 100, "taker_buy_base": 72345.1, "taker_buy_quote": 18667.54023 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2571, "close": 0.2579, "volume": 63992.9, "close_time": 1776301199999, "quote_volume": 16504.0311, "trades": 83, "taker_buy_base": 30411.9, "taker_buy_quote": 7833.00175 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.2577, "high": 0.2583, "low": 0.2565, "close": 0.2574, "volume": 90859.5, "close_time": 1776304799999, "quote_volume": 23368.05643, "trades": 98, "taker_buy_base": 46948.7, "taker_buy_quote": 12088.55404 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.2579, "high": 0.2609, "low": 0.2579, "close": 0.2596, "volume": 244878.5, "close_time": 1776308399999, "quote_volume": 63609.88767, "trades": 247, "taker_buy_base": 136179.9, "taker_buy_quote": 35382.24564 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.2593, "high": 0.2613, "low": 0.2593, "close": 0.2607, "volume": 48825.5, "close_time": 1776311999999, "quote_volume": 12694.12796, "trades": 83, "taker_buy_base": 20993.8, "taker_buy_quote": 5464.99625 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2605, "high": 0.2637, "low": 0.2605, "close": 0.2614, "volume": 291273.7, "close_time": 1776315599999, "quote_volume": 76373.85955, "trades": 267, "taker_buy_base": 149076.2, "taker_buy_quote": 39092.18679 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.2618, "high": 0.2634, "low": 0.2609, "close": 0.2627, "volume": 65012.4, "close_time": 1776319199999, "quote_volume": 17067.25351, "trades": 87, "taker_buy_base": 41607.8, "taker_buy_quote": 10931.54907 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.2626, "high": 0.264, "low": 0.2619, "close": 0.264, "volume": 96249.1, "close_time": 1776322799999, "quote_volume": 25320.75375, "trades": 76, "taker_buy_base": 49748.2, "taker_buy_quote": 13101.06709 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.2642, "high": 0.2646, "low": 0.2617, "close": 0.2625, "volume": 211853.8, "close_time": 1776326399999, "quote_volume": 55896.46521, "trades": 221, "taker_buy_base": 127933.5, "taker_buy_quote": 33784.36247 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2627, "high": 0.264, "low": 0.2623, "close": 0.2634, "volume": 152577.7, "close_time": 1776329999999, "quote_volume": 40165.26927, "trades": 80, "taker_buy_base": 79193.1, "taker_buy_quote": 20870.03134 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.263, "high": 0.2655, "low": 0.2627, "close": 0.2635, "volume": 110654.9, "close_time": 1776333599999, "quote_volume": 29193.43678, "trades": 125, "taker_buy_base": 31111.5, "taker_buy_quote": 8219.96112 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.2636, "high": 0.2638, "low": 0.2615, "close": 0.2617, "volume": 90847.8, "close_time": 1776337199999, "quote_volume": 23839.78061, "trades": 144, "taker_buy_base": 23402.4, "taker_buy_quote": 6144.70647 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.2615, "high": 0.2637, "low": 0.2606, "close": 0.2635, "volume": 51137.6, "close_time": 1776340799999, "quote_volume": 13401.79659, "trades": 87, "taker_buy_base": 26348.0, "taker_buy_quote": 6919.2159 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.264, "high": 0.2664, "low": 0.264, "close": 0.2654, "volume": 127192.6, "close_time": 1776344399999, "quote_volume": 33753.03775, "trades": 195, "taker_buy_base": 69914.6, "taker_buy_quote": 18547.58913 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.2655, "high": 0.2692, "low": 0.261, "close": 0.2629, "volume": 652784.9, "close_time": 1776347999999, "quote_volume": 172905.25302, "trades": 586, "taker_buy_base": 288016.0, "taker_buy_quote": 76245.96402 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.2626, "high": 0.2639, "low": 0.2587, "close": 0.263, "volume": 351025.3, "close_time": 1776351599999, "quote_volume": 91730.68969, "trades": 393, "taker_buy_base": 186636.3, "taker_buy_quote": 48813.96104 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.2628, "high": 0.2691, "low": 0.2626, "close": 0.2688, "volume": 240303.5, "close_time": 1776355199999, "quote_volume": 63864.1542, "trades": 255, "taker_buy_base": 151558.5, "taker_buy_quote": 40272.15627 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2689, "high": 0.2703, "low": 0.2644, "close": 0.2657, "volume": 349031.2, "close_time": 1776358799999, "quote_volume": 93488.16538, "trades": 368, "taker_buy_base": 225595.6, "taker_buy_quote": 60468.20091 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.2657, "high": 0.268, "low": 0.2646, "close": 0.2675, "volume": 147219.0, "close_time": 1776362399999, "quote_volume": 39196.26759, "trades": 179, "taker_buy_base": 89814.1, "taker_buy_quote": 23890.57139 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.268, "high": 0.2722, "low": 0.267, "close": 0.2714, "volume": 225824.8, "close_time": 1776365999999, "quote_volume": 61027.46609, "trades": 195, "taker_buy_base": 99398.6, "taker_buy_quote": 26822.08679 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.2716, "high": 0.2734, "low": 0.2711, "close": 0.273, "volume": 163243.3, "close_time": 1776369599999, "quote_volume": 44454.60667, "trades": 172, "taker_buy_base": 116818.8, "taker_buy_quote": 31798.14775 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2733, "high": 0.275, "low": 0.2698, "close": 0.2708, "volume": 275391.5, "close_time": 1776373199999, "quote_volume": 75232.48075, "trades": 291, "taker_buy_base": 162997.3, "taker_buy_quote": 44547.76348 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.2713, "high": 0.2715, "low": 0.2681, "close": 0.2701, "volume": 57017.8, "close_time": 1776376799999, "quote_volume": 15353.44943, "trades": 94, "taker_buy_base": 18972.8, "taker_buy_quote": 5120.95455 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.2706, "high": 0.2714, "low": 0.2697, "close": 0.2698, "volume": 96389.0, "close_time": 1776380399999, "quote_volume": 26049.08805, "trades": 114, "taker_buy_base": 61267.9, "taker_buy_quote": 16571.17805 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.2698, "high": 0.2709, "low": 0.2696, "close": 0.2696, "volume": 52650.6, "close_time": 1776383999999, "quote_volume": 14234.14521, "trades": 93, "taker_buy_base": 33099.0, "taker_buy_quote": 8950.623 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2697, "high": 0.27, "low": 0.2676, "close": 0.2688, "volume": 49799.2, "close_time": 1776387599999, "quote_volume": 13374.50904, "trades": 116, "taker_buy_base": 20396.3, "taker_buy_quote": 5477.55627 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.2689, "high": 0.2695, "low": 0.266, "close": 0.2668, "volume": 90845.8, "close_time": 1776391199999, "quote_volume": 24345.39809, "trades": 202, "taker_buy_base": 54030.5, "taker_buy_quote": 14497.58936 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.267, "high": 0.2671, "low": 0.2644, "close": 0.2648, "volume": 98069.3, "close_time": 1776394799999, "quote_volume": 26016.65979, "trades": 183, "taker_buy_base": 56171.9, "taker_buy_quote": 14899.02885 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.2647, "high": 0.2652, "low": 0.2631, "close": 0.2644, "volume": 310586.8, "close_time": 1776398399999, "quote_volume": 82126.8875, "trades": 367, "taker_buy_base": 100750.2, "taker_buy_quote": 26649.70343 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2645, "high": 0.266, "low": 0.264, "close": 0.2644, "volume": 91655.9, "close_time": 1776401999999, "quote_volume": 24255.64414, "trades": 101, "taker_buy_base": 67915.9, "taker_buy_quote": 17967.99911 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.2639, "high": 0.2639, "low": 0.2617, "close": 0.2619, "volume": 327185.9, "close_time": 1776405599999, "quote_volume": 85891.92199, "trades": 314, "taker_buy_base": 94252.5, "taker_buy_quote": 24749.30727 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.2618, "high": 0.2647, "low": 0.2617, "close": 0.2639, "volume": 165613.5, "close_time": 1776409199999, "quote_volume": 43579.13156, "trades": 174, "taker_buy_base": 93176.5, "taker_buy_quote": 24524.40104 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.2643, "high": 0.266, "low": 0.2641, "close": 0.2658, "volume": 35903.8, "close_time": 1776412799999, "quote_volume": 9526.62263, "trades": 93, "taker_buy_base": 30245.6, "taker_buy_quote": 8026.27601 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2655, "high": 0.2674, "low": 0.2652, "close": 0.2668, "volume": 103371.3, "close_time": 1776416399999, "quote_volume": 27540.22825, "trades": 129, "taker_buy_base": 43983.6, "taker_buy_quote": 11707.76445 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.2673, "high": 0.2688, "low": 0.2658, "close": 0.267, "volume": 138337.2, "close_time": 1776419999999, "quote_volume": 36894.31039, "trades": 132, "taker_buy_base": 61184.8, "taker_buy_quote": 16332.73191 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2625, "close": 0.2636, "volume": 272821.4, "close_time": 1776423599999, "quote_volume": 72220.91482, "trades": 229, "taker_buy_base": 139029.6, "taker_buy_quote": 36813.60193 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.2637, "high": 0.2669, "low": 0.2637, "close": 0.2664, "volume": 85883.4, "close_time": 1776427199999, "quote_volume": 22827.46489, "trades": 108, "taker_buy_base": 42525.4, "taker_buy_quote": 11288.37508 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2669, "high": 0.2712, "low": 0.2662, "close": 0.2706, "volume": 193718.1, "close_time": 1776430799999, "quote_volume": 52030.83969, "trades": 243, "taker_buy_base": 109521.9, "taker_buy_quote": 29388.66396 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.2704, "high": 0.2751, "low": 0.2688, "close": 0.2751, "volume": 830434.0, "close_time": 1776434399999, "quote_volume": 226548.83729, "trades": 931, "taker_buy_base": 310465.9, "taker_buy_quote": 84691.97015 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.2749, "high": 0.276, "low": 0.273, "close": 0.2756, "volume": 370335.3, "close_time": 1776437999999, "quote_volume": 101539.75024, "trades": 334, "taker_buy_base": 226985.0, "taker_buy_quote": 62262.72955 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.2752, "high": 0.2758, "low": 0.272, "close": 0.2744, "volume": 260218.2, "close_time": 1776441599999, "quote_volume": 71165.46738, "trades": 393, "taker_buy_base": 108975.8, "taker_buy_quote": 29849.91723 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2744, "high": 0.2801, "low": 0.2744, "close": 0.2798, "volume": 184584.7, "close_time": 1776445199999, "quote_volume": 51105.11094, "trades": 370, "taker_buy_base": 133394.6, "taker_buy_quote": 36903.40448 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.2799, "high": 0.2799, "low": 0.2723, "close": 0.2747, "volume": 780863.1, "close_time": 1776448799999, "quote_volume": 214826.07037, "trades": 681, "taker_buy_base": 288591.6, "taker_buy_quote": 79631.97348 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2718, "close": 0.2742, "volume": 138102.5, "close_time": 1776452399999, "quote_volume": 37707.83399, "trades": 160, "taker_buy_base": 104360.7, "taker_buy_quote": 28499.47753 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.274, "high": 0.2759, "low": 0.2729, "close": 0.2744, "volume": 74786.6, "close_time": 1776455999999, "quote_volume": 20546.48377, "trades": 156, "taker_buy_base": 39587.9, "taker_buy_quote": 10877.29513 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2717, "close": 0.2733, "volume": 68413.8, "close_time": 1776459599999, "quote_volume": 18722.71627, "trades": 150, "taker_buy_base": 46488.8, "taker_buy_quote": 12726.66622 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.2738, "high": 0.2751, "low": 0.272, "close": 0.273, "volume": 104187.4, "close_time": 1776463199999, "quote_volume": 28535.6623, "trades": 140, "taker_buy_base": 79143.2, "taker_buy_quote": 21684.27129 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.2725, "high": 0.2738, "low": 0.2718, "close": 0.2719, "volume": 32607.3, "close_time": 1776466799999, "quote_volume": 8891.69723, "trades": 72, "taker_buy_base": 15347.7, "taker_buy_quote": 4187.11694 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.2718, "high": 0.2722, "low": 0.2693, "close": 0.2707, "volume": 61906.8, "close_time": 1776470399999, "quote_volume": 16736.46343, "trades": 153, "taker_buy_base": 33064.5, "taker_buy_quote": 8945.03023 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2681, "close": 0.2697, "volume": 118706.5, "close_time": 1776473999999, "quote_volume": 31991.45682, "trades": 197, "taker_buy_base": 50568.3, "taker_buy_quote": 13656.72389 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.2698, "high": 0.271, "low": 0.269, "close": 0.2695, "volume": 103555.7, "close_time": 1776477599999, "quote_volume": 27965.85594, "trades": 124, "taker_buy_base": 21188.8, "taker_buy_quote": 5710.91209 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.2688, "high": 0.2714, "low": 0.2686, "close": 0.271, "volume": 25594.1, "close_time": 1776481199999, "quote_volume": 6929.31918, "trades": 66, "taker_buy_base": 23114.3, "taker_buy_quote": 6259.2443 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.2707, "high": 0.2712, "low": 0.269, "close": 0.2694, "volume": 299700.3, "close_time": 1776484799999, "quote_volume": 80998.68467, "trades": 291, "taker_buy_base": 74900.8, "taker_buy_quote": 20244.03648 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2694, "high": 0.2707, "low": 0.2688, "close": 0.2699, "volume": 22506.8, "close_time": 1776488399999, "quote_volume": 6075.11266, "trades": 79, "taker_buy_base": 9597.2, "taker_buy_quote": 2590.48818 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.2702, "high": 0.2718, "low": 0.2702, "close": 0.2709, "volume": 59057.9, "close_time": 1776491999999, "quote_volume": 16020.06517, "trades": 87, "taker_buy_base": 41428.8, "taker_buy_quote": 11239.41053 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2704, "close": 0.2717, "volume": 79350.0, "close_time": 1776495599999, "quote_volume": 21544.73569, "trades": 102, "taker_buy_base": 40942.0, "taker_buy_quote": 11110.27689 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.2712, "high": 0.272, "low": 0.271, "close": 0.2717, "volume": 40191.2, "close_time": 1776499199999, "quote_volume": 10902.99944, "trades": 87, "taker_buy_base": 28704.4, "taker_buy_quote": 7784.62712 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2661, "close": 0.2677, "volume": 196140.4, "close_time": 1776502799999, "quote_volume": 52518.09117, "trades": 272, "taker_buy_base": 74952.4, "taker_buy_quote": 20067.16151 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2651, "close": 0.266, "volume": 103102.7, "close_time": 1776506399999, "quote_volume": 27453.43132, "trades": 212, "taker_buy_base": 34692.0, "taker_buy_quote": 9236.0611 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.2659, "high": 0.266, "low": 0.2624, "close": 0.2628, "volume": 198010.8, "close_time": 1776509999999, "quote_volume": 52229.80344, "trades": 253, "taker_buy_base": 82440.0, "taker_buy_quote": 21751.34365 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.2624, "high": 0.2626, "low": 0.2596, "close": 0.2612, "volume": 162168.1, "close_time": 1776513599999, "quote_volume": 42270.60949, "trades": 258, "taker_buy_base": 96950.8, "taker_buy_quote": 25251.79102 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2611, "high": 0.262, "low": 0.2605, "close": 0.262, "volume": 36389.4, "close_time": 1776517199999, "quote_volume": 9515.98292, "trades": 119, "taker_buy_base": 22697.9, "taker_buy_quote": 5937.19804 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.2616, "high": 0.2618, "low": 0.2584, "close": 0.2608, "volume": 151193.7, "close_time": 1776520799999, "quote_volume": 39373.64436, "trades": 249, "taker_buy_base": 82757.4, "taker_buy_quote": 21597.09681 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.261, "high": 0.2619, "low": 0.2603, "close": 0.2615, "volume": 67664.6, "close_time": 1776524399999, "quote_volume": 17667.90144, "trades": 96, "taker_buy_base": 33313.7, "taker_buy_quote": 8701.69259 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.2612, "high": 0.2619, "low": 0.26, "close": 0.2609, "volume": 118555.8, "close_time": 1776527999999, "quote_volume": 30967.47927, "trades": 150, "taker_buy_base": 23689.3, "taker_buy_quote": 6194.90466 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2586, "close": 0.2592, "volume": 189686.4, "close_time": 1776531599999, "quote_volume": 49316.33797, "trades": 197, "taker_buy_base": 87050.1, "taker_buy_quote": 22666.63123 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.2593, "high": 0.2599, "low": 0.2576, "close": 0.2593, "volume": 170543.1, "close_time": 1776535199999, "quote_volume": 44075.84425, "trades": 186, "taker_buy_base": 48718.9, "taker_buy_quote": 12591.33758 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.259, "high": 0.259, "low": 0.2558, "close": 0.2566, "volume": 165422.3, "close_time": 1776538799999, "quote_volume": 42503.34991, "trades": 215, "taker_buy_base": 76370.9, "taker_buy_quote": 19629.6679 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.2575, "volume": 21885.1, "close_time": 1776542399999, "quote_volume": 5635.34559, "trades": 67, "taker_buy_base": 16602.8, "taker_buy_quote": 4275.76625 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2571, "high": 0.2587, "low": 0.2567, "close": 0.2584, "volume": 28669.6, "close_time": 1776545999999, "quote_volume": 7391.92491, "trades": 65, "taker_buy_base": 8949.6, "taker_buy_quote": 2305.40639 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.2583, "high": 0.2594, "low": 0.2581, "close": 0.2593, "volume": 38182.6, "close_time": 1776549599999, "quote_volume": 9877.90419, "trades": 79, "taker_buy_base": 20271.3, "taker_buy_quote": 5248.74572 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.2593, "high": 0.2595, "low": 0.2581, "close": 0.2595, "volume": 22386.5, "close_time": 1776553199999, "quote_volume": 5797.28308, "trades": 49, "taker_buy_base": 16874.7, "taker_buy_quote": 4370.82088 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.2597, "high": 0.2606, "low": 0.2581, "close": 0.2583, "volume": 65291.7, "close_time": 1776556799999, "quote_volume": 16970.94567, "trades": 68, "taker_buy_base": 37635.0, "taker_buy_quote": 9795.99017 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2582, "high": 0.2583, "low": 0.256, "close": 0.2571, "volume": 27955.8, "close_time": 1776560399999, "quote_volume": 7175.49282, "trades": 57, "taker_buy_base": 16235.0, "taker_buy_quote": 4163.77348 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.2575, "high": 0.2578, "low": 0.2551, "close": 0.2562, "volume": 14421.8, "close_time": 1776563999999, "quote_volume": 3702.39878, "trades": 54, "taker_buy_base": 9078.4, "taker_buy_quote": 2332.92318 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.2557, "high": 0.2564, "low": 0.2541, "close": 0.2558, "volume": 89409.8, "close_time": 1776567599999, "quote_volume": 22844.76644, "trades": 98, "taker_buy_base": 43554.7, "taker_buy_quote": 11135.10868 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2559, "high": 0.2576, "low": 0.2545, "close": 0.2563, "volume": 53077.9, "close_time": 1776571199999, "quote_volume": 13587.20436, "trades": 78, "taker_buy_base": 12966.5, "taker_buy_quote": 3323.68311 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2565, "high": 0.2571, "low": 0.255, "close": 0.2562, "volume": 40914.6, "close_time": 1776574799999, "quote_volume": 10463.48502, "trades": 67, "taker_buy_base": 17146.8, "taker_buy_quote": 4387.61292 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.256, "high": 0.2571, "low": 0.2558, "close": 0.2558, "volume": 21388.3, "close_time": 1776578399999, "quote_volume": 5485.97357, "trades": 75, "taker_buy_base": 12136.1, "taker_buy_quote": 3111.76837 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.2555, "high": 0.2563, "low": 0.2545, "close": 0.2558, "volume": 67532.8, "close_time": 1776581999999, "quote_volume": 17232.42601, "trades": 87, "taker_buy_base": 32114.1, "taker_buy_quote": 8187.89584 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2527, "close": 0.2549, "volume": 178357.2, "close_time": 1776585599999, "quote_volume": 45315.64, "trades": 204, "taker_buy_base": 117027.7, "taker_buy_quote": 29750.69568 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2546, "high": 0.2548, "low": 0.254, "close": 0.2545, "volume": 45335.7, "close_time": 1776589199999, "quote_volume": 11527.09131, "trades": 66, "taker_buy_base": 15116.4, "taker_buy_quote": 3846.11117 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2545, "high": 0.2545, "low": 0.253, "close": 0.2534, "volume": 23370.5, "close_time": 1776592799999, "quote_volume": 5930.27208, "trades": 68, "taker_buy_base": 7768.5, "taker_buy_quote": 1970.31517 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.253, "high": 0.2539, "low": 0.2529, "close": 0.2538, "volume": 60015.9, "close_time": 1776596399999, "quote_volume": 15191.20605, "trades": 139, "taker_buy_base": 19413.4, "taker_buy_quote": 4917.92062 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.254, "high": 0.2566, "low": 0.254, "close": 0.2564, "volume": 81115.1, "close_time": 1776599999999, "quote_volume": 20759.89519, "trades": 210, "taker_buy_base": 55965.0, "taker_buy_quote": 14321.39842 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2566, "high": 0.2585, "low": 0.2564, "close": 0.2585, "volume": 24771.8, "close_time": 1776603599999, "quote_volume": 6371.58714, "trades": 83, "taker_buy_base": 8078.1, "taker_buy_quote": 2079.92016 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.2582, "high": 0.2615, "low": 0.2581, "close": 0.2591, "volume": 86950.0, "close_time": 1776607199999, "quote_volume": 22609.32193, "trades": 182, "taker_buy_base": 64605.4, "taker_buy_quote": 16800.82296 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.2594, "high": 0.2611, "low": 0.258, "close": 0.2595, "volume": 85462.7, "close_time": 1776610799999, "quote_volume": 22186.9739, "trades": 147, "taker_buy_base": 56895.4, "taker_buy_quote": 14771.2628 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.2596, "high": 0.2596, "low": 0.256, "close": 0.2587, "volume": 37434.7, "close_time": 1776614399999, "quote_volume": 9653.78896, "trades": 118, "taker_buy_base": 16125.8, "taker_buy_quote": 4153.60214 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.259, "high": 0.2592, "low": 0.2568, "close": 0.2574, "volume": 41197.8, "close_time": 1776617999999, "quote_volume": 10616.92837, "trades": 108, "taker_buy_base": 9951.1, "taker_buy_quote": 2564.5098 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.2568, "high": 0.2572, "low": 0.2539, "close": 0.2539, "volume": 121024.8, "close_time": 1776621599999, "quote_volume": 30909.88386, "trades": 184, "taker_buy_base": 47325.8, "taker_buy_quote": 12096.26181 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.2537, "high": 0.2545, "low": 0.2534, "close": 0.2541, "volume": 82870.9, "close_time": 1776625199999, "quote_volume": 21039.57594, "trades": 102, "taker_buy_base": 45147.2, "taker_buy_quote": 11461.64754 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.2544, "high": 0.2559, "low": 0.2544, "close": 0.2549, "volume": 128552.2, "close_time": 1776628799999, "quote_volume": 32830.4059, "trades": 125, "taker_buy_base": 80921.3, "taker_buy_quote": 20672.7645 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2531, "close": 0.2534, "volume": 44063.1, "close_time": 1776632399999, "quote_volume": 11198.22366, "trades": 83, "taker_buy_base": 5628.6, "taker_buy_quote": 1429.82003 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.2534, "high": 0.2546, "low": 0.2527, "close": 0.253, "volume": 34560.9, "close_time": 1776635999999, "quote_volume": 8778.73594, "trades": 57, "taker_buy_base": 8404.4, "taker_buy_quote": 2130.99355 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2495, "close": 0.2516, "volume": 137164.2, "close_time": 1776639599999, "quote_volume": 34409.58863, "trades": 217, "taker_buy_base": 42158.1, "taker_buy_quote": 10592.54859 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2498, "close": 0.2505, "volume": 33236.2, "close_time": 1776643199999, "quote_volume": 8325.15732, "trades": 66, "taker_buy_base": 9062.3, "taker_buy_quote": 2271.16418 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2504, "high": 0.2531, "low": 0.2501, "close": 0.2525, "volume": 40877.7, "close_time": 1776646799999, "quote_volume": 10284.72638, "trades": 81, "taker_buy_base": 9465.5, "taker_buy_quote": 2386.77534 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.2524, "high": 0.2535, "low": 0.2519, "close": 0.2535, "volume": 34147.0, "close_time": 1776650399999, "quote_volume": 8615.58755, "trades": 70, "taker_buy_base": 30631.8, "taker_buy_quote": 7727.78336 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.2531, "high": 0.254, "low": 0.2526, "close": 0.2531, "volume": 9491.0, "close_time": 1776653999999, "quote_volume": 2403.44291, "trades": 33, "taker_buy_base": 5387.5, "taker_buy_quote": 1364.41251 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.253, "high": 0.2535, "low": 0.2525, "close": 0.2533, "volume": 21919.5, "close_time": 1776657599999, "quote_volume": 5549.65118, "trades": 53, "taker_buy_base": 16685.9, "taker_buy_quote": 4225.45128 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2532, "high": 0.2534, "low": 0.2519, "close": 0.2525, "volume": 54075.8, "close_time": 1776661199999, "quote_volume": 13651.64723, "trades": 61, "taker_buy_base": 9601.5, "taker_buy_quote": 2424.9483 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2522, "high": 0.2524, "low": 0.2498, "close": 0.2506, "volume": 102114.1, "close_time": 1776664799999, "quote_volume": 25580.58747, "trades": 147, "taker_buy_base": 72910.3, "taker_buy_quote": 18274.9589 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.2506, "high": 0.2531, "low": 0.2502, "close": 0.2527, "volume": 28766.8, "close_time": 1776668399999, "quote_volume": 7233.45865, "trades": 83, "taker_buy_base": 18535.0, "taker_buy_quote": 4662.53676 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.2523, "high": 0.2568, "low": 0.2523, "close": 0.2529, "volume": 109887.0, "close_time": 1776671999999, "quote_volume": 28011.41, "trades": 163, "taker_buy_base": 56150.8, "taker_buy_quote": 14295.79015 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2532, "high": 0.2538, "low": 0.2519, "close": 0.2519, "volume": 80114.7, "close_time": 1776675599999, "quote_volume": 20251.00151, "trades": 104, "taker_buy_base": 20465.5, "taker_buy_quote": 5171.97682 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.2519, "high": 0.2543, "low": 0.2517, "close": 0.2537, "volume": 36499.0, "close_time": 1776679199999, "quote_volume": 9234.99126, "trades": 83, "taker_buy_base": 29587.0, "taker_buy_quote": 7482.19834 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2542, "high": 0.2555, "low": 0.2531, "close": 0.2531, "volume": 133721.8, "close_time": 1776682799999, "quote_volume": 34113.66047, "trades": 115, "taker_buy_base": 26619.4, "taker_buy_quote": 6782.46073 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.2529, "high": 0.254, "low": 0.2529, "close": 0.2536, "volume": 61433.6, "close_time": 1776686399999, "quote_volume": 15572.32428, "trades": 74, "taker_buy_base": 13239.7, "taker_buy_quote": 3352.91809 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2533, "high": 0.2553, "low": 0.2528, "close": 0.2544, "volume": 24497.2, "close_time": 1776689999999, "quote_volume": 6222.66427, "trades": 60, "taker_buy_base": 9301.8, "taker_buy_quote": 2364.2832 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.254, "high": 0.2558, "low": 0.2525, "close": 0.2542, "volume": 59034.8, "close_time": 1776693599999, "quote_volume": 15023.32534, "trades": 125, "taker_buy_base": 43752.7, "taker_buy_quote": 11145.69838 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.2544, "high": 0.2554, "low": 0.2514, "close": 0.252, "volume": 120633.5, "close_time": 1776697199999, "quote_volume": 30544.62977, "trades": 145, "taker_buy_base": 68756.9, "taker_buy_quote": 17413.97638 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.2519, "high": 0.2546, "low": 0.2512, "close": 0.2535, "volume": 37436.7, "close_time": 1776700799999, "quote_volume": 9494.27437, "trades": 81, "taker_buy_base": 9977.1, "taker_buy_quote": 2527.89662 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2535, "high": 0.2539, "low": 0.2525, "close": 0.2533, "volume": 49817.5, "close_time": 1776704399999, "quote_volume": 12607.4944, "trades": 66, "taker_buy_base": 10032.2, "taker_buy_quote": 2540.78526 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2532, "close": 0.2556, "volume": 54239.3, "close_time": 1776707999999, "quote_volume": 13813.98297, "trades": 97, "taker_buy_base": 19984.3, "taker_buy_quote": 5088.43738 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.2557, "high": 0.2574, "low": 0.2556, "close": 0.2573, "volume": 90613.0, "close_time": 1776711599999, "quote_volume": 23261.16885, "trades": 109, "taker_buy_base": 56874.6, "taker_buy_quote": 14590.29512 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2559, "close": 0.2563, "volume": 45395.2, "close_time": 1776715199999, "quote_volume": 11661.86743, "trades": 74, "taker_buy_base": 33842.2, "taker_buy_quote": 8694.58868 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2559, "high": 0.2571, "low": 0.2558, "close": 0.2571, "volume": 33654.6, "close_time": 1776718799999, "quote_volume": 8622.97588, "trades": 54, "taker_buy_base": 28204.1, "taker_buy_quote": 7227.4241 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.2574, "high": 0.2576, "low": 0.2555, "close": 0.2563, "volume": 47133.9, "close_time": 1776722399999, "quote_volume": 12087.43564, "trades": 65, "taker_buy_base": 13852.1, "taker_buy_quote": 3547.21959 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.2565, "high": 0.2568, "low": 0.2557, "close": 0.2558, "volume": 23446.7, "close_time": 1776725999999, "quote_volume": 6010.7973, "trades": 37, "taker_buy_base": 13802.0, "taker_buy_quote": 3539.65798 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2541, "close": 0.2555, "volume": 89058.7, "close_time": 1776729599999, "quote_volume": 22712.18355, "trades": 108, "taker_buy_base": 33382.3, "taker_buy_quote": 8516.56092 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2559, "high": 0.2581, "low": 0.2553, "close": 0.2575, "volume": 85227.4, "close_time": 1776733199999, "quote_volume": 21868.02296, "trades": 152, "taker_buy_base": 47333.2, "taker_buy_quote": 12164.5089 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2569, "close": 0.2569, "volume": 50487.3, "close_time": 1776736799999, "quote_volume": 13044.55038, "trades": 51, "taker_buy_base": 30300.9, "taker_buy_quote": 7830.04486 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.2565, "high": 0.2566, "low": 0.2554, "close": 0.2556, "volume": 27065.0, "close_time": 1776740399999, "quote_volume": 6925.99366, "trades": 58, "taker_buy_base": 10253.9, "taker_buy_quote": 2624.45867 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2541, "close": 0.2557, "volume": 22629.4, "close_time": 1776743999999, "quote_volume": 5771.25045, "trades": 64, "taker_buy_base": 7803.3, "taker_buy_quote": 1991.11578 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2557, "high": 0.2563, "low": 0.2548, "close": 0.2563, "volume": 23867.4, "close_time": 1776747599999, "quote_volume": 6095.33506, "trades": 45, "taker_buy_base": 18978.6, "taker_buy_quote": 4847.74955 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2568, "high": 0.2579, "low": 0.2567, "close": 0.2574, "volume": 6867.8, "close_time": 1776751199999, "quote_volume": 1765.67878, "trades": 27, "taker_buy_base": 3633.7, "taker_buy_quote": 934.37758 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.2575, "high": 0.2581, "low": 0.2561, "close": 0.257, "volume": 41032.6, "close_time": 1776754799999, "quote_volume": 10553.26083, "trades": 73, "taker_buy_base": 17048.8, "taker_buy_quote": 4384.89312 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.2565, "high": 0.2584, "low": 0.2562, "close": 0.2578, "volume": 30346.1, "close_time": 1776758399999, "quote_volume": 7822.48236, "trades": 47, "taker_buy_base": 26649.8, "taker_buy_quote": 6870.94825 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2579, "high": 0.2604, "low": 0.2576, "close": 0.2586, "volume": 42037.3, "close_time": 1776761999999, "quote_volume": 10893.361, "trades": 89, "taker_buy_base": 18695.4, "taker_buy_quote": 4846.38757 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.2585, "high": 0.26, "low": 0.2581, "close": 0.2596, "volume": 53314.8, "close_time": 1776765599999, "quote_volume": 13811.4384, "trades": 56, "taker_buy_base": 26490.4, "taker_buy_quote": 6863.94199 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.2602, "high": 0.2613, "low": 0.2598, "close": 0.2612, "volume": 54310.8, "close_time": 1776769199999, "quote_volume": 14154.12545, "trades": 114, "taker_buy_base": 20172.9, "taker_buy_quote": 5255.52897 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.261, "high": 0.2617, "low": 0.2593, "close": 0.2599, "volume": 180081.8, "close_time": 1776772799999, "quote_volume": 46948.94491, "trades": 197, "taker_buy_base": 113748.3, "taker_buy_quote": 29670.27071 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2557, "close": 0.2583, "volume": 891011.9, "close_time": 1776776399999, "quote_volume": 229494.10297, "trades": 1181, "taker_buy_base": 793842.1, "taker_buy_quote": 204483.70446 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.2584, "high": 0.259, "low": 0.2565, "close": 0.2576, "volume": 773399.2, "close_time": 1776779999999, "quote_volume": 199770.73165, "trades": 1312, "taker_buy_base": 585533.7, "taker_buy_quote": 151310.71676 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2563, "close": 0.2563, "volume": 59743.0, "close_time": 1776783599999, "quote_volume": 15394.54176, "trades": 127, "taker_buy_base": 29608.1, "taker_buy_quote": 7638.52436 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.2562, "high": 0.2585, "low": 0.2558, "close": 0.2574, "volume": 57069.7, "close_time": 1776787199999, "quote_volume": 14661.22146, "trades": 133, "taker_buy_base": 30068.9, "taker_buy_quote": 7727.92641 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2564, "close": 0.2564, "volume": 60951.6, "close_time": 1776790799999, "quote_volume": 15714.31121, "trades": 104, "taker_buy_base": 21377.1, "taker_buy_quote": 5512.00066 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.2567, "high": 0.2574, "low": 0.2534, "close": 0.2558, "volume": 75279.4, "close_time": 1776794399999, "quote_volume": 19222.95607, "trades": 169, "taker_buy_base": 52557.2, "taker_buy_quote": 13426.36557 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.2562, "high": 0.2563, "low": 0.2542, "close": 0.2554, "volume": 89138.4, "close_time": 1776797999999, "quote_volume": 22761.36606, "trades": 110, "taker_buy_base": 40883.2, "taker_buy_quote": 10441.64174 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.2557, "high": 0.257, "low": 0.2525, "close": 0.253, "volume": 49396.7, "close_time": 1776801599999, "quote_volume": 12571.5384, "trades": 105, "taker_buy_base": 15773.7, "taker_buy_quote": 4022.18399 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2533, "high": 0.257, "low": 0.2529, "close": 0.2555, "volume": 193917.4, "close_time": 1776805199999, "quote_volume": 49523.38067, "trades": 230, "taker_buy_base": 130503.2, "taker_buy_quote": 33360.89387 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.2554, "high": 0.2557, "low": 0.2545, "close": 0.2557, "volume": 22039.5, "close_time": 1776808799999, "quote_volume": 5624.89772, "trades": 43, "taker_buy_base": 13004.3, "taker_buy_quote": 3318.84595 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.2553, "high": 0.2558, "low": 0.2542, "close": 0.2556, "volume": 43097.4, "close_time": 1776812399999, "quote_volume": 10981.65224, "trades": 51, "taker_buy_base": 33504.3, "taker_buy_quote": 8537.36185 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.256, "high": 0.2583, "low": 0.256, "close": 0.2582, "volume": 29901.1, "close_time": 1776815999999, "quote_volume": 7675.8565, "trades": 65, "taker_buy_base": 15960.6, "taker_buy_quote": 4099.01043 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2585, "high": 0.2589, "low": 0.2576, "close": 0.2586, "volume": 19471.1, "close_time": 1776819599999, "quote_volume": 5030.31858, "trades": 46, "taker_buy_base": 10067.9, "taker_buy_quote": 2602.85162 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.2587, "high": 0.2591, "low": 0.2578, "close": 0.2587, "volume": 47775.3, "close_time": 1776823199999, "quote_volume": 12340.01798, "trades": 49, "taker_buy_base": 11693.2, "taker_buy_quote": 3020.96162 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.2585, "high": 0.2653, "low": 0.2584, "close": 0.2652, "volume": 171039.4, "close_time": 1776826799999, "quote_volume": 44832.1369, "trades": 301, "taker_buy_base": 86613.5, "taker_buy_quote": 22744.67989 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2634, "close": 0.2641, "volume": 73998.3, "close_time": 1776830399999, "quote_volume": 19547.07966, "trades": 270, "taker_buy_base": 27907.9, "taker_buy_quote": 7375.55208 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2645, "high": 0.266, "low": 0.2635, "close": 0.2659, "volume": 136442.6, "close_time": 1776833999999, "quote_volume": 36046.06191, "trades": 134, "taker_buy_base": 59644.6, "taker_buy_quote": 15753.36309 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.2658, "high": 0.2707, "low": 0.2656, "close": 0.2675, "volume": 228797.1, "close_time": 1776837599999, "quote_volume": 61471.70116, "trades": 397, "taker_buy_base": 154229.1, "taker_buy_quote": 41442.78115 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.2675, "high": 0.2691, "low": 0.267, "close": 0.2691, "volume": 221417.9, "close_time": 1776841199999, "quote_volume": 59267.89829, "trades": 167, "taker_buy_base": 50825.6, "taker_buy_quote": 13606.49455 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.2692, "high": 0.2702, "low": 0.2677, "close": 0.2693, "volume": 108201.4, "close_time": 1776844799999, "quote_volume": 29089.43992, "trades": 147, "taker_buy_base": 52547.8, "taker_buy_quote": 14145.2235 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2691, "high": 0.2721, "low": 0.269, "close": 0.27, "volume": 234568.4, "close_time": 1776848399999, "quote_volume": 63613.2059, "trades": 245, "taker_buy_base": 111250.0, "taker_buy_quote": 30143.76907 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.2699, "high": 0.2706, "low": 0.2685, "close": 0.2688, "volume": 98772.1, "close_time": 1776851999999, "quote_volume": 26629.54919, "trades": 146, "taker_buy_base": 34850.9, "taker_buy_quote": 9413.63786 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.2689, "high": 0.2705, "low": 0.2684, "close": 0.2695, "volume": 29614.6, "close_time": 1776855599999, "quote_volume": 7983.04336, "trades": 74, "taker_buy_base": 9112.7, "taker_buy_quote": 2455.77753 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.2695, "high": 0.2713, "low": 0.2695, "close": 0.2704, "volume": 64899.8, "close_time": 1776859199999, "quote_volume": 17555.60087, "trades": 142, "taker_buy_base": 35538.7, "taker_buy_quote": 9611.45793 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2706, "high": 0.271, "low": 0.2671, "close": 0.2678, "volume": 136766.6, "close_time": 1776862799999, "quote_volume": 36785.06971, "trades": 182, "taker_buy_base": 71095.6, "taker_buy_quote": 19140.01219 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.2673, "high": 0.2687, "low": 0.2665, "close": 0.2677, "volume": 158387.0, "close_time": 1776866399999, "quote_volume": 42434.14481, "trades": 293, "taker_buy_base": 81751.6, "taker_buy_quote": 21913.9163 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.2677, "high": 0.2693, "low": 0.2669, "close": 0.2685, "volume": 183442.2, "close_time": 1776869999999, "quote_volume": 49223.43677, "trades": 208, "taker_buy_base": 79134.3, "taker_buy_quote": 21250.99964 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.2683, "high": 0.2691, "low": 0.2676, "close": 0.2677, "volume": 30682.8, "close_time": 1776873599999, "quote_volume": 8237.1884, "trades": 87, "taker_buy_base": 15787.7, "taker_buy_quote": 4238.79303 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2658, "close": 0.266, "volume": 99338.4, "close_time": 1776877199999, "quote_volume": 26476.95519, "trades": 102, "taker_buy_base": 30301.6, "taker_buy_quote": 8071.59668 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.2661, "high": 0.2673, "low": 0.2651, "close": 0.2668, "volume": 393119.1, "close_time": 1776880799999, "quote_volume": 104600.33499, "trades": 240, "taker_buy_base": 109434.9, "taker_buy_quote": 29099.53078 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.2668, "high": 0.2672, "low": 0.266, "close": 0.266, "volume": 140567.2, "close_time": 1776884399999, "quote_volume": 37517.0972, "trades": 143, "taker_buy_base": 95284.3, "taker_buy_quote": 25439.3904 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.2657, "high": 0.2662, "low": 0.2633, "close": 0.2646, "volume": 42610.4, "close_time": 1776887999999, "quote_volume": 11305.42657, "trades": 82, "taker_buy_base": 26937.6, "taker_buy_quote": 7151.81657 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2631, "close": 0.2631, "volume": 66049.1, "close_time": 1776891599999, "quote_volume": 17407.65705, "trades": 57, "taker_buy_base": 32910.1, "taker_buy_quote": 8670.17518 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.2635, "high": 0.2649, "low": 0.2634, "close": 0.2648, "volume": 13647.6, "close_time": 1776895199999, "quote_volume": 3599.46904, "trades": 39, "taker_buy_base": 4823.3, "taker_buy_quote": 1272.75781 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.2648, "high": 0.2648, "low": 0.263, "close": 0.263, "volume": 34374.1, "close_time": 1776898799999, "quote_volume": 9071.83027, "trades": 48, "taker_buy_base": 20037.9, "taker_buy_quote": 5288.35034 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.2629, "high": 0.2629, "low": 0.2611, "close": 0.2611, "volume": 48677.4, "close_time": 1776902399999, "quote_volume": 12769.35937, "trades": 90, "taker_buy_base": 11264.8, "taker_buy_quote": 2952.92792 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2615, "high": 0.2619, "low": 0.2582, "close": 0.2613, "volume": 138093.3, "close_time": 1776905999999, "quote_volume": 35943.6148, "trades": 183, "taker_buy_base": 87106.6, "taker_buy_quote": 22659.00321 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2592, "close": 0.2599, "volume": 26668.1, "close_time": 1776909599999, "quote_volume": 6923.97763, "trades": 53, "taker_buy_base": 8555.0, "taker_buy_quote": 2221.35162 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.2597, "high": 0.2598, "low": 0.259, "close": 0.2592, "volume": 2664.3, "close_time": 1776913199999, "quote_volume": 690.83303, "trades": 12, "taker_buy_base": 1432.2, "taker_buy_quote": 371.29078 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.2581, "high": 0.2586, "low": 0.2577, "close": 0.2577, "volume": 9838.8, "close_time": 1776916799999, "quote_volume": 2539.6474, "trades": 13, "taker_buy_base": 8534.0, "taker_buy_quote": 2203.07799 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2564, "close": 0.2572, "volume": 18500.6, "close_time": 1776920399999, "quote_volume": 4760.73155, "trades": 17, "taker_buy_base": 18083.7, "taker_buy_quote": 4653.71277 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.2581, "high": 0.2586, "low": 0.258, "close": 0.258, "volume": 11652.5, "close_time": 1776923999999, "quote_volume": 3011.89288, "trades": 12, "taker_buy_base": 10809.1, "taker_buy_quote": 2794.23396 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.9327, "high": 0.954, "low": 0.9244, "close": 0.9458, "volume": 418759.3, "close_time": 1745395199999, "quote_volume": 395138.77372, "trades": 1492, "taker_buy_base": 205755.4, "taker_buy_quote": 194581.28737 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.945, "high": 0.9536, "low": 0.9227, "close": 0.9285, "volume": 570605.2, "close_time": 1745409599999, "quote_volume": 535542.84035, "trades": 2733, "taker_buy_base": 202068.7, "taker_buy_quote": 190014.56732 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.9287, "high": 0.9495, "low": 0.9021, "close": 0.9254, "volume": 349564.7, "close_time": 1745423999999, "quote_volume": 323659.23756, "trades": 2778, "taker_buy_base": 166310.9, "taker_buy_quote": 154144.98368 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.9254, "high": 0.9416, "low": 0.912, "close": 0.9168, "volume": 226170.0, "close_time": 1745438399999, "quote_volume": 209580.84926, "trades": 2353, "taker_buy_base": 109124.9, "taker_buy_quote": 101321.242 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.9178, "high": 0.9285, "low": 0.9115, "close": 0.9157, "volume": 153526.2, "close_time": 1745452799999, "quote_volume": 141222.15376, "trades": 2239, "taker_buy_base": 78473.5, "taker_buy_quote": 72261.63905 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.9156, "high": 0.9203, "low": 0.8824, "close": 0.8829, "volume": 232414.8, "close_time": 1745467199999, "quote_volume": 207556.70219, "trades": 1096, "taker_buy_base": 162669.3, "taker_buy_quote": 145120.62086 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.8839, "high": 0.8979, "low": 0.87, "close": 0.8768, "volume": 306622.8, "close_time": 1745481599999, "quote_volume": 270480.43626, "trades": 3010, "taker_buy_base": 110721.4, "taker_buy_quote": 98150.9962 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.8785, "high": 0.8897, "low": 0.8669, "close": 0.8837, "volume": 206826.5, "close_time": 1745495999999, "quote_volume": 181444.27482, "trades": 2303, "taker_buy_base": 87374.8, "taker_buy_quote": 76629.00079 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.8827, "high": 1.1, "low": 0.879, "close": 1.0105, "volume": 1699582.4, "close_time": 1745510399999, "quote_volume": 1669431.55854, "trades": 10320, "taker_buy_base": 727880.4, "taker_buy_quote": 717231.08936 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.0107, "high": 1.0213, "low": 0.9599, "close": 0.9864, "volume": 940167.9, "close_time": 1745524799999, "quote_volume": 927521.12214, "trades": 4755, "taker_buy_base": 426477.5, "taker_buy_quote": 421422.31447 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.9867, "high": 0.9923, "low": 0.9534, "close": 0.9782, "volume": 306873.5, "close_time": 1745539199999, "quote_volume": 299704.93642, "trades": 3523, "taker_buy_base": 138482.6, "taker_buy_quote": 135407.85064 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.9795, "high": 0.9872, "low": 0.944, "close": 0.9644, "volume": 230497.3, "close_time": 1745553599999, "quote_volume": 222349.89361, "trades": 2450, "taker_buy_base": 88182.4, "taker_buy_quote": 84993.09892 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.9645, "high": 1.0119, "low": 0.956, "close": 1.008, "volume": 551878.5, "close_time": 1745567999999, "quote_volume": 547857.24494, "trades": 5154, "taker_buy_base": 182369.5, "taker_buy_quote": 179978.27863 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.0089, "high": 1.038, "low": 0.9972, "close": 1.0209, "volume": 768493.4, "close_time": 1745582399999, "quote_volume": 781387.14921, "trades": 6216, "taker_buy_base": 399766.0, "taker_buy_quote": 406568.10439 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.0209, "high": 1.0297, "low": 0.9848, "close": 0.9971, "volume": 437173.5, "close_time": 1745596799999, "quote_volume": 439398.78292, "trades": 5502, "taker_buy_base": 186140.9, "taker_buy_quote": 187712.25193 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.9982, "high": 1.0274, "low": 0.9833, "close": 1.0024, "volume": 434856.1, "close_time": 1745611199999, "quote_volume": 436035.21367, "trades": 5730, "taker_buy_base": 171057.9, "taker_buy_quote": 172013.05927 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.0017, "high": 1.0045, "low": 0.9855, "close": 0.99, "volume": 337626.6, "close_time": 1745625599999, "quote_volume": 335847.17195, "trades": 3402, "taker_buy_base": 160024.8, "taker_buy_quote": 159076.14648 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9904, "high": 1.03, "low": 0.9902, "close": 1.03, "volume": 311334.3, "close_time": 1745639999999, "quote_volume": 316995.80801, "trades": 3171, "taker_buy_base": 152434.5, "taker_buy_quote": 155070.32646 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.0298, "high": 1.0483, "low": 1.0098, "close": 1.0295, "volume": 571291.2, "close_time": 1745654399999, "quote_volume": 585519.85312, "trades": 3771, "taker_buy_base": 227284.8, "taker_buy_quote": 233676.38699 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.0286, "high": 1.0338, "low": 0.9978, "close": 1.0008, "volume": 630132.7, "close_time": 1745668799999, "quote_volume": 639905.85745, "trades": 4112, "taker_buy_base": 278953.5, "taker_buy_quote": 283277.831 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.0008, "high": 1.02, "low": 0.9838, "close": 1.0106, "volume": 538867.5, "close_time": 1745683199999, "quote_volume": 542077.62402, "trades": 2649, "taker_buy_base": 309170.8, "taker_buy_quote": 311055.99985 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.0108, "high": 1.0125, "low": 0.989, "close": 0.9941, "volume": 295522.0, "close_time": 1745697599999, "quote_volume": 295461.33443, "trades": 1896, "taker_buy_base": 119867.1, "taker_buy_quote": 119999.27212 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.9941, "high": 1.0037, "low": 0.9882, "close": 0.9946, "volume": 118224.7, "close_time": 1745711999999, "quote_volume": 117703.65559, "trades": 2240, "taker_buy_base": 55440.6, "taker_buy_quote": 55253.35305 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9952, "high": 1.0081, "low": 0.9575, "close": 0.9736, "volume": 416972.2, "close_time": 1745726399999, "quote_volume": 407530.90475, "trades": 2368, "taker_buy_base": 243764.0, "taker_buy_quote": 238404.27441 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.9726, "high": 0.9744, "low": 0.947, "close": 0.9628, "volume": 465404.2, "close_time": 1745740799999, "quote_volume": 446868.17052, "trades": 2735, "taker_buy_base": 174782.9, "taker_buy_quote": 167798.88569 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.9629, "high": 0.9717, "low": 0.9574, "close": 0.9615, "volume": 267687.6, "close_time": 1745755199999, "quote_volume": 257978.89449, "trades": 1326, "taker_buy_base": 89653.3, "taker_buy_quote": 86457.2449 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.9625, "high": 0.9638, "low": 0.9374, "close": 0.9483, "volume": 346010.6, "close_time": 1745769599999, "quote_volume": 328824.4354, "trades": 1515, "taker_buy_base": 143034.2, "taker_buy_quote": 136016.64414 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.9483, "high": 0.9638, "low": 0.94, "close": 0.9599, "volume": 315215.7, "close_time": 1745783999999, "quote_volume": 299711.90074, "trades": 1748, "taker_buy_base": 161542.9, "taker_buy_quote": 153786.27111 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.961, "high": 0.9666, "low": 0.9431, "close": 0.944, "volume": 156629.1, "close_time": 1745798399999, "quote_volume": 149632.91333, "trades": 738, "taker_buy_base": 69264.9, "taker_buy_quote": 66124.41885 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.9457, "high": 0.9537, "low": 0.9154, "close": 0.9485, "volume": 269524.7, "close_time": 1745812799999, "quote_volume": 251269.8854, "trades": 1163, "taker_buy_base": 120509.6, "taker_buy_quote": 112268.34072 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.9477, "high": 0.9886, "low": 0.9477, "close": 0.9843, "volume": 574350.8, "close_time": 1745827199999, "quote_volume": 555449.1124, "trades": 1812, "taker_buy_base": 241001.3, "taker_buy_quote": 233100.20664 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.9852, "high": 0.9973, "low": 0.9569, "close": 0.9833, "volume": 984170.4, "close_time": 1745841599999, "quote_volume": 969822.78245, "trades": 3323, "taker_buy_base": 351212.5, "taker_buy_quote": 345560.591 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.9855, "high": 0.9864, "low": 0.95, "close": 0.9576, "volume": 937003.9, "close_time": 1745855999999, "quote_volume": 909756.88526, "trades": 2424, "taker_buy_base": 456865.8, "taker_buy_quote": 444039.84031 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.9568, "high": 0.9897, "low": 0.9495, "close": 0.982, "volume": 404050.1, "close_time": 1745870399999, "quote_volume": 390695.3681, "trades": 1379, "taker_buy_base": 180788.2, "taker_buy_quote": 174859.18134 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.9825, "high": 0.9825, "low": 0.9658, "close": 0.9737, "volume": 278237.3, "close_time": 1745884799999, "quote_volume": 270348.25298, "trades": 1102, "taker_buy_base": 119556.1, "taker_buy_quote": 116136.54775 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.9743, "high": 0.9899, "low": 0.9664, "close": 0.9798, "volume": 182378.7, "close_time": 1745899199999, "quote_volume": 178497.92196, "trades": 593, "taker_buy_base": 84432.3, "taker_buy_quote": 82640.1761 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.9792, "high": 0.984, "low": 0.9603, "close": 0.982, "volume": 416750.9, "close_time": 1745913599999, "quote_volume": 406306.94919, "trades": 995, "taker_buy_base": 261814.6, "taker_buy_quote": 255646.09562 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.9814, "high": 0.9844, "low": 0.9661, "close": 0.9711, "volume": 165258.4, "close_time": 1745927999999, "quote_volume": 161325.09938, "trades": 620, "taker_buy_base": 79379.6, "taker_buy_quote": 77442.18662 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.9711, "high": 0.9734, "low": 0.952, "close": 0.9575, "volume": 316363.3, "close_time": 1745942399999, "quote_volume": 303468.38997, "trades": 755, "taker_buy_base": 146023.8, "taker_buy_quote": 140046.93046 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.9568, "high": 0.9706, "low": 0.9512, "close": 0.9549, "volume": 219239.7, "close_time": 1745956799999, "quote_volume": 210632.11252, "trades": 1181, "taker_buy_base": 95859.3, "taker_buy_quote": 92045.92361 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.9553, "high": 0.956, "low": 0.919, "close": 0.9303, "volume": 433665.0, "close_time": 1745971199999, "quote_volume": 406182.40119, "trades": 2560, "taker_buy_base": 141548.1, "taker_buy_quote": 132901.26679 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.9304, "high": 0.9433, "low": 0.9167, "close": 0.9402, "volume": 192275.6, "close_time": 1745985599999, "quote_volume": 179416.6708, "trades": 922, "taker_buy_base": 81314.9, "taker_buy_quote": 75959.26321 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.9411, "high": 0.943, "low": 0.9234, "close": 0.9292, "volume": 126041.9, "close_time": 1745999999999, "quote_volume": 117596.22015, "trades": 677, "taker_buy_base": 76212.1, "taker_buy_quote": 71130.74456 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.9282, "high": 0.9343, "low": 0.924, "close": 0.9306, "volume": 131339.0, "close_time": 1746014399999, "quote_volume": 121929.13906, "trades": 1202, "taker_buy_base": 55330.4, "taker_buy_quote": 51375.6904 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.9306, "high": 0.931, "low": 0.8755, "close": 0.8992, "volume": 1025950.5, "close_time": 1746028799999, "quote_volume": 923222.96664, "trades": 4063, "taker_buy_base": 489131.2, "taker_buy_quote": 440520.2529 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.8968, "high": 0.919, "low": 0.8883, "close": 0.9062, "volume": 236896.6, "close_time": 1746043199999, "quote_volume": 213265.50522, "trades": 1231, "taker_buy_base": 133157.7, "taker_buy_quote": 119958.73651 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.9059, "high": 0.9266, "low": 0.9036, "close": 0.9083, "volume": 287525.8, "close_time": 1746057599999, "quote_volume": 263094.74549, "trades": 1636, "taker_buy_base": 119383.6, "taker_buy_quote": 109137.59425 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.9078, "high": 0.9258, "low": 0.9061, "close": 0.9061, "volume": 172539.2, "close_time": 1746071999999, "quote_volume": 158312.05807, "trades": 874, "taker_buy_base": 80468.6, "taker_buy_quote": 73826.52101 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.9075, "high": 0.9189, "low": 0.9033, "close": 0.9097, "volume": 161571.7, "close_time": 1746086399999, "quote_volume": 146955.72708, "trades": 2280, "taker_buy_base": 79585.0, "taker_buy_quote": 72419.95571 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.9106, "high": 0.9361, "low": 0.9074, "close": 0.9257, "volume": 390948.3, "close_time": 1746100799999, "quote_volume": 360612.78136, "trades": 2346, "taker_buy_base": 158465.5, "taker_buy_quote": 146344.19072 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.9248, "high": 0.9359, "low": 0.9058, "close": 0.9112, "volume": 803491.5, "close_time": 1746115199999, "quote_volume": 739696.83691, "trades": 4368, "taker_buy_base": 366278.3, "taker_buy_quote": 336716.95652 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.9103, "high": 0.9236, "low": 0.9068, "close": 0.9115, "volume": 578598.8, "close_time": 1746129599999, "quote_volume": 529907.79727, "trades": 2877, "taker_buy_base": 210051.5, "taker_buy_quote": 192185.75762 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.9121, "high": 0.924, "low": 0.9077, "close": 0.9137, "volume": 234913.2, "close_time": 1746143999999, "quote_volume": 215189.16596, "trades": 1335, "taker_buy_base": 110890.0, "taker_buy_quote": 101631.0881 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.9146, "high": 0.9274, "low": 0.9116, "close": 0.9205, "volume": 176348.4, "close_time": 1746158399999, "quote_volume": 162203.61514, "trades": 771, "taker_buy_base": 64972.8, "taker_buy_quote": 59795.86065 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.9189, "high": 0.9204, "low": 0.8914, "close": 0.8927, "volume": 430780.0, "close_time": 1746172799999, "quote_volume": 389577.88824, "trades": 1753, "taker_buy_base": 149086.9, "taker_buy_quote": 134855.1767 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.8934, "high": 0.909, "low": 0.8934, "close": 0.9058, "volume": 163495.2, "close_time": 1746187199999, "quote_volume": 147855.9504, "trades": 555, "taker_buy_base": 94281.5, "taker_buy_quote": 85256.0346 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.9052, "high": 0.9256, "low": 0.898, "close": 0.9125, "volume": 436231.1, "close_time": 1746201599999, "quote_volume": 397505.17157, "trades": 1901, "taker_buy_base": 205755.5, "taker_buy_quote": 187549.42336 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.9134, "high": 0.9277, "low": 0.9094, "close": 0.9121, "volume": 607722.1, "close_time": 1746215999999, "quote_volume": 558380.23437, "trades": 1792, "taker_buy_base": 352542.3, "taker_buy_quote": 323856.82071 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.9121, "high": 0.9233, "low": 0.9093, "close": 0.9224, "volume": 202453.9, "close_time": 1746230399999, "quote_volume": 186220.50783, "trades": 803, "taker_buy_base": 117079.5, "taker_buy_quote": 107747.83728 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.9226, "high": 0.9226, "low": 0.9032, "close": 0.9072, "volume": 173784.9, "close_time": 1746244799999, "quote_volume": 158007.15664, "trades": 623, "taker_buy_base": 79973.9, "taker_buy_quote": 72721.80258 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.9065, "high": 0.9075, "low": 0.8956, "close": 0.9, "volume": 193906.6, "close_time": 1746259199999, "quote_volume": 174791.23229, "trades": 612, "taker_buy_base": 102687.4, "taker_buy_quote": 92578.33022 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.8994, "high": 0.9019, "low": 0.8837, "close": 0.8859, "volume": 203982.2, "close_time": 1746273599999, "quote_volume": 181781.9147, "trades": 1132, "taker_buy_base": 88471.7, "taker_buy_quote": 78811.43325 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.8868, "high": 0.8982, "low": 0.8853, "close": 0.8924, "volume": 94210.5, "close_time": 1746287999999, "quote_volume": 84126.64005, "trades": 530, "taker_buy_base": 45569.9, "taker_buy_quote": 40660.74947 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.8922, "high": 0.8922, "low": 0.8683, "close": 0.8867, "volume": 228689.3, "close_time": 1746302399999, "quote_volume": 200759.14831, "trades": 1582, "taker_buy_base": 104548.5, "taker_buy_quote": 91801.93719 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.887, "high": 0.888, "low": 0.8709, "close": 0.875, "volume": 106427.5, "close_time": 1746316799999, "quote_volume": 93481.11272, "trades": 1393, "taker_buy_base": 33039.1, "taker_buy_quote": 28990.16357 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.8749, "high": 0.8876, "low": 0.8672, "close": 0.8718, "volume": 79586.3, "close_time": 1746331199999, "quote_volume": 69635.3874, "trades": 475, "taker_buy_base": 43074.3, "taker_buy_quote": 37693.79524 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.872, "high": 0.8807, "low": 0.8677, "close": 0.8714, "volume": 149261.0, "close_time": 1746345599999, "quote_volume": 130120.75773, "trades": 514, "taker_buy_base": 76720.3, "taker_buy_quote": 66918.13212 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.8728, "high": 0.8737, "low": 0.8598, "close": 0.8666, "volume": 109393.4, "close_time": 1746359999999, "quote_volume": 94630.68791, "trades": 650, "taker_buy_base": 61424.0, "taker_buy_quote": 53096.50609 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.866, "high": 0.8714, "low": 0.8556, "close": 0.8631, "volume": 153858.8, "close_time": 1746374399999, "quote_volume": 132789.53745, "trades": 589, "taker_buy_base": 80559.0, "taker_buy_quote": 69532.5098 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.8624, "high": 0.865, "low": 0.851, "close": 0.8592, "volume": 233370.8, "close_time": 1746388799999, "quote_volume": 200401.40594, "trades": 839, "taker_buy_base": 114991.1, "taker_buy_quote": 98849.3392 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.8594, "high": 0.8684, "low": 0.8515, "close": 0.8579, "volume": 174639.8, "close_time": 1746403199999, "quote_volume": 149889.45654, "trades": 976, "taker_buy_base": 55567.0, "taker_buy_quote": 47814.06696 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.8582, "high": 0.8737, "low": 0.8527, "close": 0.8643, "volume": 124686.5, "close_time": 1746417599999, "quote_volume": 107738.0689, "trades": 752, "taker_buy_base": 62266.3, "taker_buy_quote": 53757.35586 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.8658, "high": 0.8896, "low": 0.8644, "close": 0.8896, "volume": 198427.5, "close_time": 1746431999999, "quote_volume": 174625.36094, "trades": 876, "taker_buy_base": 84119.8, "taker_buy_quote": 73982.7867 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.89, "high": 0.8928, "low": 0.859, "close": 0.8642, "volume": 423881.7, "close_time": 1746446399999, "quote_volume": 369194.10398, "trades": 1574, "taker_buy_base": 247869.6, "taker_buy_quote": 215581.0331 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.8629, "high": 0.8891, "low": 0.8555, "close": 0.8599, "volume": 506761.5, "close_time": 1746460799999, "quote_volume": 438832.80236, "trades": 1940, "taker_buy_base": 204277.6, "taker_buy_quote": 177414.91947 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.8606, "high": 0.8795, "low": 0.8589, "close": 0.8663, "volume": 246396.5, "close_time": 1746475199999, "quote_volume": 214596.96029, "trades": 959, "taker_buy_base": 126564.4, "taker_buy_quote": 110221.09981 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.8661, "high": 0.8759, "low": 0.8509, "close": 0.8676, "volume": 407914.9, "close_time": 1746489599999, "quote_volume": 353361.33455, "trades": 1749, "taker_buy_base": 207493.5, "taker_buy_quote": 180178.13396 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.8684, "high": 0.8707, "low": 0.853, "close": 0.8667, "volume": 140423.5, "close_time": 1746503999999, "quote_volume": 121153.8837, "trades": 927, "taker_buy_base": 99613.9, "taker_buy_quote": 85941.46275 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.8654, "high": 0.8701, "low": 0.8595, "close": 0.8602, "volume": 129531.2, "close_time": 1746518399999, "quote_volume": 111902.81326, "trades": 693, "taker_buy_base": 76895.1, "taker_buy_quote": 66408.16534 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.8601, "high": 0.8606, "low": 0.8288, "close": 0.8351, "volume": 320965.2, "close_time": 1746532799999, "quote_volume": 271393.89108, "trades": 1982, "taker_buy_base": 148163.1, "taker_buy_quote": 125684.79475 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.8344, "high": 0.8514, "low": 0.8311, "close": 0.8425, "volume": 160959.5, "close_time": 1746547199999, "quote_volume": 135199.48475, "trades": 1079, "taker_buy_base": 75832.0, "taker_buy_quote": 63710.82327 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.843, "high": 0.8577, "low": 0.8369, "close": 0.8517, "volume": 199638.8, "close_time": 1746561599999, "quote_volume": 169319.27181, "trades": 999, "taker_buy_base": 108203.5, "taker_buy_quote": 91840.35139 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.8519, "high": 0.8697, "low": 0.829, "close": 0.8675, "volume": 352105.2, "close_time": 1746575999999, "quote_volume": 301366.45823, "trades": 1862, "taker_buy_base": 184583.8, "taker_buy_quote": 157949.18409 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.8676, "high": 0.8829, "low": 0.8591, "close": 0.8676, "volume": 198755.9, "close_time": 1746590399999, "quote_volume": 173507.7796, "trades": 1065, "taker_buy_base": 102177.7, "taker_buy_quote": 89139.36764 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.8675, "high": 0.8728, "low": 0.858, "close": 0.8725, "volume": 218502.3, "close_time": 1746604799999, "quote_volume": 189467.66412, "trades": 1190, "taker_buy_base": 107850.9, "taker_buy_quote": 93528.37153 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.8728, "high": 0.8824, "low": 0.8678, "close": 0.8734, "volume": 511945.6, "close_time": 1746619199999, "quote_volume": 448316.60657, "trades": 3049, "taker_buy_base": 218000.3, "taker_buy_quote": 190862.92211 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.8744, "high": 0.8745, "low": 0.858, "close": 0.8614, "volume": 494781.5, "close_time": 1746633599999, "quote_volume": 427537.9058, "trades": 1734, "taker_buy_base": 242679.5, "taker_buy_quote": 209703.1704 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.8594, "high": 0.868, "low": 0.8468, "close": 0.8554, "volume": 888244.0, "close_time": 1746647999999, "quote_volume": 761685.21912, "trades": 3653, "taker_buy_base": 436984.6, "taker_buy_quote": 374571.28199 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.8553, "high": 0.8788, "low": 0.8507, "close": 0.8722, "volume": 345774.0, "close_time": 1746662399999, "quote_volume": 299277.51434, "trades": 1552, "taker_buy_base": 158186.0, "taker_buy_quote": 136871.23678 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8731, "high": 0.9171, "low": 0.8716, "close": 0.9156, "volume": 886899.4, "close_time": 1746676799999, "quote_volume": 794690.00615, "trades": 3374, "taker_buy_base": 498458.3, "taker_buy_quote": 446432.59948 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.9157, "high": 0.9299, "low": 0.9078, "close": 0.9201, "volume": 632104.9, "close_time": 1746691199999, "quote_volume": 580648.13793, "trades": 2652, "taker_buy_base": 316848.0, "taker_buy_quote": 291182.54047 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.92, "high": 0.9355, "low": 0.919, "close": 0.9246, "volume": 907896.5, "close_time": 1746705599999, "quote_volume": 841998.97721, "trades": 3231, "taker_buy_base": 547565.9, "taker_buy_quote": 508436.23945 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.9256, "high": 0.973, "low": 0.9213, "close": 0.9491, "volume": 1285071.9, "close_time": 1746719999999, "quote_volume": 1211711.33724, "trades": 5171, "taker_buy_base": 512181.4, "taker_buy_quote": 482819.67869 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.9492, "high": 0.9605, "low": 0.942, "close": 0.957, "volume": 705026.4, "close_time": 1746734399999, "quote_volume": 670682.58595, "trades": 3236, "taker_buy_base": 329930.2, "taker_buy_quote": 314033.21529 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.9576, "high": 0.9844, "low": 0.9506, "close": 0.9753, "volume": 851999.1, "close_time": 1746748799999, "quote_volume": 824679.83038, "trades": 3577, "taker_buy_base": 328104.1, "taker_buy_quote": 317274.42858 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.9752, "high": 1.0055, "low": 0.9644, "close": 0.9746, "volume": 776926.8, "close_time": 1746763199999, "quote_volume": 763446.64006, "trades": 2903, "taker_buy_base": 418203.0, "taker_buy_quote": 410924.86246 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.9746, "high": 1.0345, "low": 0.9727, "close": 1.0209, "volume": 919807.2, "close_time": 1746777599999, "quote_volume": 920360.17933, "trades": 4868, "taker_buy_base": 414334.1, "taker_buy_quote": 414571.82244 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.0209, "high": 1.0618, "low": 0.9991, "close": 1.027, "volume": 1869987.2, "close_time": 1746791999999, "quote_volume": 1920751.64136, "trades": 8093, "taker_buy_base": 984920.3, "taker_buy_quote": 1008263.76895 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.0263, "high": 1.0484, "low": 0.999, "close": 1.0153, "volume": 1090863.6, "close_time": 1746806399999, "quote_volume": 1114014.71005, "trades": 4488, "taker_buy_base": 505819.7, "taker_buy_quote": 517346.53177 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.0169, "high": 1.0261, "low": 0.9966, "close": 1.0058, "volume": 412907.4, "close_time": 1746820799999, "quote_volume": 418595.17304, "trades": 2454, "taker_buy_base": 229114.5, "taker_buy_quote": 232416.70639 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.0062, "high": 1.0156, "low": 1.0007, "close": 1.0062, "volume": 228970.5, "close_time": 1746835199999, "quote_volume": 230929.80928, "trades": 1978, "taker_buy_base": 95409.8, "taker_buy_quote": 96279.25613 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.0049, "high": 1.0261, "low": 0.9932, "close": 1.0133, "volume": 183786.0, "close_time": 1746849599999, "quote_volume": 185629.64222, "trades": 1764, "taker_buy_base": 79505.4, "taker_buy_quote": 80322.75529 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.0124, "high": 1.0416, "low": 1.0029, "close": 1.0358, "volume": 495408.4, "close_time": 1746863999999, "quote_volume": 506684.79474, "trades": 4214, "taker_buy_base": 272703.7, "taker_buy_quote": 278845.47486 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.0346, "high": 1.0503, "low": 1.0137, "close": 1.0151, "volume": 622588.4, "close_time": 1746878399999, "quote_volume": 643400.70357, "trades": 4905, "taker_buy_base": 261657.6, "taker_buy_quote": 270391.90424 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.015, "high": 1.0375, "low": 1.015, "close": 1.0281, "volume": 347263.3, "close_time": 1746892799999, "quote_volume": 356851.89666, "trades": 2306, "taker_buy_base": 202252.1, "taker_buy_quote": 207702.84098 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.0284, "high": 1.0698, "low": 1.0233, "close": 1.0572, "volume": 1128735.9, "close_time": 1746907199999, "quote_volume": 1188705.22309, "trades": 6763, "taker_buy_base": 667672.1, "taker_buy_quote": 703498.34633 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.0572, "high": 1.1079, "low": 1.0496, "close": 1.1026, "volume": 1462714.4, "close_time": 1746921599999, "quote_volume": 1567220.06239, "trades": 7753, "taker_buy_base": 429828.5, "taker_buy_quote": 463772.22477 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.1027, "high": 1.1103, "low": 1.0548, "close": 1.0626, "volume": 402962.2, "close_time": 1746935999999, "quote_volume": 435560.52081, "trades": 4792, "taker_buy_base": 131295.0, "taker_buy_quote": 141931.69515 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.0617, "high": 1.0707, "low": 1.0152, "close": 1.024, "volume": 453651.7, "close_time": 1746950399999, "quote_volume": 473049.57564, "trades": 3746, "taker_buy_base": 158725.8, "taker_buy_quote": 165445.48684 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.0245, "high": 1.0435, "low": 1.0191, "close": 1.0435, "volume": 440448.4, "close_time": 1746964799999, "quote_volume": 453732.19876, "trades": 3444, "taker_buy_base": 282158.0, "taker_buy_quote": 290429.15713 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.0431, "high": 1.0512, "low": 1.0103, "close": 1.0172, "volume": 612153.4, "close_time": 1746979199999, "quote_volume": 631072.09018, "trades": 4879, "taker_buy_base": 202678.2, "taker_buy_quote": 209771.50024 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.0172, "high": 1.0441, "low": 1.007, "close": 1.0364, "volume": 460677.3, "close_time": 1746993599999, "quote_volume": 474787.91022, "trades": 3275, "taker_buy_base": 231938.2, "taker_buy_quote": 239293.45949 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.0365, "high": 1.046, "low": 1.0254, "close": 1.0381, "volume": 255698.2, "close_time": 1747007999999, "quote_volume": 264320.85802, "trades": 2838, "taker_buy_base": 120414.7, "taker_buy_quote": 124557.63211 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.0394, "high": 1.0662, "low": 1.0272, "close": 1.0637, "volume": 262041.8, "close_time": 1747022399999, "quote_volume": 275173.75168, "trades": 2651, "taker_buy_base": 146611.4, "taker_buy_quote": 154041.00378 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.0633, "high": 1.1105, "low": 1.0459, "close": 1.0797, "volume": 919677.7, "close_time": 1747036799999, "quote_volume": 996281.53876, "trades": 6360, "taker_buy_base": 479649.4, "taker_buy_quote": 520678.35376 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.0801, "high": 1.0936, "low": 1.0532, "close": 1.0563, "volume": 704213.1, "close_time": 1747051199999, "quote_volume": 757258.74575, "trades": 4979, "taker_buy_base": 324297.6, "taker_buy_quote": 348488.38678 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.0556, "high": 1.0897, "low": 1.0177, "close": 1.028, "volume": 938026.1, "close_time": 1747065599999, "quote_volume": 990289.16887, "trades": 7041, "taker_buy_base": 456038.9, "taker_buy_quote": 481536.42709 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.0274, "high": 1.0454, "low": 0.9735, "close": 1.0156, "volume": 1137313.6, "close_time": 1747079999999, "quote_volume": 1155766.46568, "trades": 7553, "taker_buy_base": 594549.6, "taker_buy_quote": 604685.17422 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.0153, "high": 1.0387, "low": 1.0102, "close": 1.0297, "volume": 422156.1, "close_time": 1747094399999, "quote_volume": 433668.70209, "trades": 4164, "taker_buy_base": 127657.7, "taker_buy_quote": 130924.86168 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.0293, "high": 1.0306, "low": 0.9725, "close": 0.9752, "volume": 439202.1, "close_time": 1747108799999, "quote_volume": 436008.29663, "trades": 3848, "taker_buy_base": 180384.5, "taker_buy_quote": 179165.56675 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.9749, "high": 1.0091, "low": 0.9724, "close": 1.0021, "volume": 235976.8, "close_time": 1747123199999, "quote_volume": 234839.097, "trades": 2663, "taker_buy_base": 116753.2, "taker_buy_quote": 116239.44387 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.002, "high": 1.0232, "low": 0.9988, "close": 1.0147, "volume": 332927.3, "close_time": 1747137599999, "quote_volume": 336808.24813, "trades": 2575, "taker_buy_base": 142999.2, "taker_buy_quote": 144637.69194 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.0149, "high": 1.041, "low": 0.9926, "close": 1.0171, "volume": 932821.4, "close_time": 1747151999999, "quote_volume": 952973.39796, "trades": 5663, "taker_buy_base": 399155.3, "taker_buy_quote": 407054.13421 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.0165, "high": 1.0782, "low": 1.0146, "close": 1.0596, "volume": 1117797.3, "close_time": 1747166399999, "quote_volume": 1164025.16557, "trades": 7357, "taker_buy_base": 621237.5, "taker_buy_quote": 646808.59905 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.0595, "high": 1.0628, "low": 1.0387, "close": 1.0445, "volume": 654540.4, "close_time": 1747180799999, "quote_volume": 688923.54404, "trades": 4672, "taker_buy_base": 304774.1, "taker_buy_quote": 321029.32994 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.0443, "high": 1.0521, "low": 1.02, "close": 1.0292, "volume": 324638.5, "close_time": 1747195199999, "quote_volume": 335742.08666, "trades": 3303, "taker_buy_base": 142336.0, "taker_buy_quote": 147420.85937 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.0289, "high": 1.0464, "low": 1.0226, "close": 1.0298, "volume": 361684.6, "close_time": 1747209599999, "quote_volume": 374304.31646, "trades": 3998, "taker_buy_base": 132951.4, "taker_buy_quote": 137908.10285 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.0297, "high": 1.0332, "low": 0.9911, "close": 1.0153, "volume": 677871.2, "close_time": 1747223999999, "quote_volume": 685236.20547, "trades": 4968, "taker_buy_base": 300374.9, "taker_buy_quote": 304110.06787 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.0151, "high": 1.141, "low": 0.999, "close": 1.0553, "volume": 3248520.0, "close_time": 1747238399999, "quote_volume": 3478511.75715, "trades": 17432, "taker_buy_base": 1660793.3, "taker_buy_quote": 1777030.35655 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.0545, "high": 1.0546, "low": 1.015, "close": 1.0327, "volume": 563604.8, "close_time": 1747252799999, "quote_volume": 580942.06185, "trades": 3583, "taker_buy_base": 248249.9, "taker_buy_quote": 255905.32162 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.0328, "high": 1.0391, "low": 1.0011, "close": 1.0088, "volume": 394823.7, "close_time": 1747267199999, "quote_volume": 400814.65845, "trades": 3996, "taker_buy_base": 159080.6, "taker_buy_quote": 161398.56784 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.0087, "high": 1.0321, "low": 0.994, "close": 0.9992, "volume": 352048.1, "close_time": 1747281599999, "quote_volume": 355541.95907, "trades": 5656, "taker_buy_base": 143210.6, "taker_buy_quote": 144915.40238 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.9993, "high": 1.0081, "low": 0.9573, "close": 0.9597, "volume": 878488.9, "close_time": 1747295999999, "quote_volume": 857078.82771, "trades": 8662, "taker_buy_base": 386896.7, "taker_buy_quote": 377937.66897 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.9596, "high": 0.9818, "low": 0.9535, "close": 0.9702, "volume": 778949.9, "close_time": 1747310399999, "quote_volume": 752849.60496, "trades": 6747, "taker_buy_base": 436046.7, "taker_buy_quote": 421139.08696 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.9702, "high": 1.0037, "low": 0.9508, "close": 0.9925, "volume": 981539.5, "close_time": 1747324799999, "quote_volume": 959431.40229, "trades": 8762, "taker_buy_base": 411316.7, "taker_buy_quote": 402165.38677 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.9931, "high": 1.0182, "low": 0.9715, "close": 0.9827, "volume": 711258.0, "close_time": 1747339199999, "quote_volume": 709740.20697, "trades": 6762, "taker_buy_base": 350268.7, "taker_buy_quote": 349777.02133 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.9831, "high": 0.9895, "low": 0.9471, "close": 0.9683, "volume": 380650.9, "close_time": 1747353599999, "quote_volume": 369074.5471, "trades": 4826, "taker_buy_base": 167260.8, "taker_buy_quote": 162206.96401 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.9686, "high": 0.9978, "low": 0.9639, "close": 0.9951, "volume": 277112.0, "close_time": 1747367999999, "quote_volume": 272719.99547, "trades": 4361, "taker_buy_base": 130957.8, "taker_buy_quote": 128962.43925 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.9952, "high": 0.9988, "low": 0.9812, "close": 0.9888, "volume": 208346.9, "close_time": 1747382399999, "quote_volume": 206330.15766, "trades": 3046, "taker_buy_base": 92489.6, "taker_buy_quote": 91645.71781 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.989, "high": 0.9975, "low": 0.9666, "close": 0.9842, "volume": 471998.3, "close_time": 1747396799999, "quote_volume": 464684.73056, "trades": 4749, "taker_buy_base": 203357.0, "taker_buy_quote": 200204.24763 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.9844, "high": 0.9876, "low": 0.9635, "close": 0.974, "volume": 448921.9, "close_time": 1747411199999, "quote_volume": 438809.67578, "trades": 4964, "taker_buy_base": 228007.4, "taker_buy_quote": 223014.67719 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.9741, "high": 0.9822, "low": 0.958, "close": 0.9694, "volume": 516518.8, "close_time": 1747425599999, "quote_volume": 500276.81878, "trades": 4622, "taker_buy_base": 230370.2, "taker_buy_quote": 222975.68384 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.9692, "high": 0.9712, "low": 0.9294, "close": 0.9378, "volume": 689285.6, "close_time": 1747439999999, "quote_volume": 653127.67679, "trades": 5244, "taker_buy_base": 323694.2, "taker_buy_quote": 307259.97697 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.9379, "high": 0.9395, "low": 0.9045, "close": 0.9258, "volume": 884372.8, "close_time": 1747454399999, "quote_volume": 811781.36482, "trades": 9212, "taker_buy_base": 435953.9, "taker_buy_quote": 399996.06154 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.9251, "high": 0.9324, "low": 0.9163, "close": 0.9249, "volume": 429637.7, "close_time": 1747468799999, "quote_volume": 397533.07954, "trades": 4849, "taker_buy_base": 227228.5, "taker_buy_quote": 210378.88538 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.9246, "high": 0.9304, "low": 0.9103, "close": 0.916, "volume": 438645.4, "close_time": 1747483199999, "quote_volume": 402834.96287, "trades": 4236, "taker_buy_base": 219338.7, "taker_buy_quote": 201288.69516 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.9163, "high": 0.9248, "low": 0.9041, "close": 0.9167, "volume": 403609.1, "close_time": 1747497599999, "quote_volume": 369701.73663, "trades": 4503, "taker_buy_base": 190588.2, "taker_buy_quote": 174798.06944 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.9169, "high": 0.9222, "low": 0.9026, "close": 0.9113, "volume": 282228.2, "close_time": 1747511999999, "quote_volume": 257696.18241, "trades": 4168, "taker_buy_base": 121946.8, "taker_buy_quote": 111439.71508 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.9111, "high": 0.9231, "low": 0.9052, "close": 0.9151, "volume": 193797.8, "close_time": 1747526399999, "quote_volume": 177243.71535, "trades": 3295, "taker_buy_base": 99297.9, "taker_buy_quote": 90875.91297 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.9152, "high": 0.9272, "low": 0.9143, "close": 0.9172, "volume": 160098.1, "close_time": 1747540799999, "quote_volume": 147385.12767, "trades": 2695, "taker_buy_base": 71933.4, "taker_buy_quote": 66201.68094 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.9172, "high": 0.9387, "low": 0.9172, "close": 0.9371, "volume": 269364.0, "close_time": 1747555199999, "quote_volume": 250805.45727, "trades": 3132, "taker_buy_base": 128696.5, "taker_buy_quote": 119875.41052 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.9376, "high": 0.9463, "low": 0.93, "close": 0.9305, "volume": 411870.5, "close_time": 1747569599999, "quote_volume": 386812.87731, "trades": 3818, "taker_buy_base": 181241.8, "taker_buy_quote": 170262.80643 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.9305, "high": 0.9748, "low": 0.9245, "close": 0.9715, "volume": 922238.7, "close_time": 1747583999999, "quote_volume": 880246.88836, "trades": 6349, "taker_buy_base": 493785.8, "taker_buy_quote": 470977.85827 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.9718, "high": 0.9801, "low": 0.9131, "close": 0.9131, "volume": 1006720.6, "close_time": 1747598399999, "quote_volume": 956817.19325, "trades": 9447, "taker_buy_base": 503621.3, "taker_buy_quote": 478833.62376 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.9128, "high": 0.9662, "low": 0.8916, "close": 0.9595, "volume": 677782.3, "close_time": 1747612799999, "quote_volume": 622410.79953, "trades": 7728, "taker_buy_base": 303097.1, "taker_buy_quote": 278712.74074 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.9604, "high": 0.9713, "low": 0.905, "close": 0.9069, "volume": 621299.3, "close_time": 1747627199999, "quote_volume": 579130.73854, "trades": 6304, "taker_buy_base": 228187.7, "taker_buy_quote": 213726.07882 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.9072, "high": 0.915, "low": 0.8822, "close": 0.9033, "volume": 766742.6, "close_time": 1747641599999, "quote_volume": 688564.99077, "trades": 6901, "taker_buy_base": 293954.2, "taker_buy_quote": 264502.18174 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.9032, "high": 0.906, "low": 0.8869, "close": 0.8965, "volume": 423598.8, "close_time": 1747655999999, "quote_volume": 379636.32754, "trades": 4809, "taker_buy_base": 186148.3, "taker_buy_quote": 166894.10793 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.8963, "high": 0.9238, "low": 0.8837, "close": 0.9167, "volume": 817591.5, "close_time": 1747670399999, "quote_volume": 733790.77493, "trades": 6216, "taker_buy_base": 299174.0, "taker_buy_quote": 269863.28624 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.9165, "high": 0.9363, "low": 0.9086, "close": 0.9254, "volume": 627199.8, "close_time": 1747684799999, "quote_volume": 579371.2046, "trades": 5338, "taker_buy_base": 300857.1, "taker_buy_quote": 277718.49585 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.9253, "high": 0.9308, "low": 0.9179, "close": 0.9274, "volume": 255387.6, "close_time": 1747699199999, "quote_volume": 236236.75754, "trades": 2774, "taker_buy_base": 106750.8, "taker_buy_quote": 98715.3271 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9276, "high": 0.9607, "low": 0.9229, "close": 0.9432, "volume": 436198.0, "close_time": 1747713599999, "quote_volume": 411741.35061, "trades": 4693, "taker_buy_base": 231127.5, "taker_buy_quote": 218412.94679 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.9438, "high": 0.9544, "low": 0.9325, "close": 0.9366, "volume": 363941.1, "close_time": 1747727999999, "quote_volume": 343882.34596, "trades": 3698, "taker_buy_base": 173384.4, "taker_buy_quote": 163947.60765 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.9366, "high": 0.9444, "low": 0.9207, "close": 0.9306, "volume": 280295.1, "close_time": 1747742399999, "quote_volume": 261610.77392, "trades": 3282, "taker_buy_base": 106824.9, "taker_buy_quote": 99899.57639 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.9308, "high": 0.9352, "low": 0.915, "close": 0.9329, "volume": 430854.8, "close_time": 1747756799999, "quote_volume": 398809.15949, "trades": 4083, "taker_buy_base": 198473.0, "taker_buy_quote": 183961.02841 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.9328, "high": 0.9449, "low": 0.9183, "close": 0.9405, "volume": 660481.3, "close_time": 1747771199999, "quote_volume": 616721.96679, "trades": 3958, "taker_buy_base": 377619.3, "taker_buy_quote": 352541.34004 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.941, "high": 0.9546, "low": 0.9323, "close": 0.9442, "volume": 658894.4, "close_time": 1747785599999, "quote_volume": 622492.51671, "trades": 3541, "taker_buy_base": 242074.8, "taker_buy_quote": 228346.27413 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.9444, "high": 0.9523, "low": 0.9312, "close": 0.947, "volume": 228075.0, "close_time": 1747799999999, "quote_volume": 214936.01188, "trades": 2957, "taker_buy_base": 126153.3, "taker_buy_quote": 118953.10912 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.9472, "high": 0.9648, "low": 0.941, "close": 0.9447, "volume": 503360.3, "close_time": 1747814399999, "quote_volume": 480078.1042, "trades": 4087, "taker_buy_base": 257930.9, "taker_buy_quote": 246089.83556 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.9451, "high": 0.9508, "low": 0.9315, "close": 0.9447, "volume": 267013.7, "close_time": 1747828799999, "quote_volume": 251098.64238, "trades": 2612, "taker_buy_base": 117142.2, "taker_buy_quote": 110180.68533 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.9445, "high": 0.9843, "low": 0.9389, "close": 0.9762, "volume": 646515.9, "close_time": 1747843199999, "quote_volume": 620525.80329, "trades": 5015, "taker_buy_base": 340001.3, "taker_buy_quote": 326992.69656 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.9765, "high": 0.9987, "low": 0.9425, "close": 0.968, "volume": 930824.4, "close_time": 1747857599999, "quote_volume": 899009.45493, "trades": 7277, "taker_buy_base": 390967.1, "taker_buy_quote": 377844.84734 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.9681, "high": 0.9919, "low": 0.957, "close": 0.9755, "volume": 340600.7, "close_time": 1747871999999, "quote_volume": 330207.32869, "trades": 4797, "taker_buy_base": 162180.5, "taker_buy_quote": 157467.1277 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9756, "high": 1.0079, "low": 0.9742, "close": 0.9996, "volume": 309031.4, "close_time": 1747886399999, "quote_volume": 307070.76719, "trades": 4627, "taker_buy_base": 187638.3, "taker_buy_quote": 186751.36789 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.9998, "high": 1.0078, "low": 0.99, "close": 1.0068, "volume": 633416.9, "close_time": 1747900799999, "quote_volume": 632891.12781, "trades": 5796, "taker_buy_base": 260905.2, "taker_buy_quote": 260682.50034 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.0066, "high": 1.0216, "low": 0.9968, "close": 1.0046, "volume": 668805.3, "close_time": 1747915199999, "quote_volume": 675543.91363, "trades": 5138, "taker_buy_base": 265891.2, "taker_buy_quote": 268591.24606 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.005, "high": 1.0247, "low": 0.994, "close": 1.0161, "volume": 1512219.1, "close_time": 1747929599999, "quote_volume": 1532280.06827, "trades": 7055, "taker_buy_base": 529301.8, "taker_buy_quote": 533789.76834 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.0165, "high": 1.0264, "low": 1.0086, "close": 1.0117, "volume": 527119.5, "close_time": 1747943999999, "quote_volume": 536704.78439, "trades": 4687, "taker_buy_base": 211470.5, "taker_buy_quote": 215454.43236 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.012, "high": 1.0206, "low": 1.0034, "close": 1.0199, "volume": 342003.9, "close_time": 1747958399999, "quote_volume": 346123.17154, "trades": 3415, "taker_buy_base": 152823.5, "taker_buy_quote": 154731.38121 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.0201, "high": 1.0516, "low": 1.0102, "close": 1.0472, "volume": 783788.5, "close_time": 1747972799999, "quote_volume": 811845.13294, "trades": 6388, "taker_buy_base": 345163.4, "taker_buy_quote": 356854.34285 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.0472, "high": 1.0482, "low": 1.0041, "close": 1.0135, "volume": 670581.5, "close_time": 1747987199999, "quote_volume": 684321.46797, "trades": 4934, "taker_buy_base": 254013.0, "taker_buy_quote": 259150.43907 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.0135, "high": 1.04, "low": 0.9702, "close": 0.9762, "volume": 1051724.5, "close_time": 1748001599999, "quote_volume": 1062710.77244, "trades": 6439, "taker_buy_base": 556678.2, "taker_buy_quote": 563051.43852 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.9786, "high": 0.9951, "low": 0.9403, "close": 0.9711, "volume": 1291139.9, "close_time": 1748015999999, "quote_volume": 1251766.64745, "trades": 8504, "taker_buy_base": 732969.6, "taker_buy_quote": 710408.19102 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.9712, "high": 0.985, "low": 0.963, "close": 0.9695, "volume": 585043.1, "close_time": 1748030399999, "quote_volume": 570793.29134, "trades": 4084, "taker_buy_base": 251111.1, "taker_buy_quote": 244905.35464 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.9694, "high": 0.9694, "low": 0.9248, "close": 0.9336, "volume": 431721.6, "close_time": 1748044799999, "quote_volume": 409885.57702, "trades": 3832, "taker_buy_base": 211367.4, "taker_buy_quote": 200853.57167 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.9337, "high": 0.9533, "low": 0.928, "close": 0.9533, "volume": 386708.1, "close_time": 1748059199999, "quote_volume": 363387.22626, "trades": 3178, "taker_buy_base": 100187.4, "taker_buy_quote": 94443.09524 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.9529, "high": 0.9582, "low": 0.9389, "close": 0.9484, "volume": 331040.1, "close_time": 1748073599999, "quote_volume": 314487.4013, "trades": 2800, "taker_buy_base": 141629.3, "taker_buy_quote": 134835.52649 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.9486, "high": 0.9661, "low": 0.9422, "close": 0.9574, "volume": 353821.1, "close_time": 1748087999999, "quote_volume": 338168.9081, "trades": 3133, "taker_buy_base": 175197.5, "taker_buy_quote": 167287.53414 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.9572, "high": 0.9619, "low": 0.9511, "close": 0.958, "volume": 202939.5, "close_time": 1748102399999, "quote_volume": 194054.19744, "trades": 2184, "taker_buy_base": 101610.7, "taker_buy_quote": 97228.86534 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.9574, "high": 0.9606, "low": 0.945, "close": 0.9484, "volume": 480592.2, "close_time": 1748116799999, "quote_volume": 456814.24893, "trades": 3815, "taker_buy_base": 282232.1, "taker_buy_quote": 268257.90774 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.9488, "high": 0.9532, "low": 0.9343, "close": 0.94, "volume": 414460.2, "close_time": 1748131199999, "quote_volume": 391622.15484, "trades": 3030, "taker_buy_base": 201551.8, "taker_buy_quote": 190699.40369 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9402, "high": 0.9462, "low": 0.9212, "close": 0.9408, "volume": 225056.7, "close_time": 1748145599999, "quote_volume": 209801.2638, "trades": 2477, "taker_buy_base": 119546.4, "taker_buy_quote": 111391.64006 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.9405, "high": 0.9447, "low": 0.9276, "close": 0.9297, "volume": 204505.3, "close_time": 1748159999999, "quote_volume": 191446.51737, "trades": 1942, "taker_buy_base": 99987.9, "taker_buy_quote": 93706.28948 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.9297, "high": 0.9297, "low": 0.9134, "close": 0.9207, "volume": 474051.7, "close_time": 1748174399999, "quote_volume": 435297.31417, "trades": 3483, "taker_buy_base": 158268.4, "taker_buy_quote": 145680.24932 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.9205, "high": 0.9293, "low": 0.9042, "close": 0.9151, "volume": 264540.6, "close_time": 1748188799999, "quote_volume": 242827.1522, "trades": 2738, "taker_buy_base": 124353.1, "taker_buy_quote": 114308.07597 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.9149, "high": 0.9304, "low": 0.9045, "close": 0.9261, "volume": 256324.5, "close_time": 1748203199999, "quote_volume": 234364.96671, "trades": 2240, "taker_buy_base": 157189.2, "taker_buy_quote": 143668.66595 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.9263, "high": 0.955, "low": 0.919, "close": 0.9513, "volume": 360784.5, "close_time": 1748217599999, "quote_volume": 338555.32384, "trades": 2665, "taker_buy_base": 180098.8, "taker_buy_quote": 169457.65171 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9513, "high": 0.9609, "low": 0.9427, "close": 0.9549, "volume": 498110.6, "close_time": 1748231999999, "quote_volume": 473019.73691, "trades": 2504, "taker_buy_base": 234413.0, "taker_buy_quote": 222301.33401 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.9551, "high": 0.9725, "low": 0.9517, "close": 0.9724, "volume": 527619.6, "close_time": 1748246399999, "quote_volume": 508623.02175, "trades": 3688, "taker_buy_base": 225932.5, "taker_buy_quote": 217822.87911 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.9728, "high": 0.9737, "low": 0.9485, "close": 0.9526, "volume": 549560.3, "close_time": 1748260799999, "quote_volume": 528470.36565, "trades": 4235, "taker_buy_base": 261965.3, "taker_buy_quote": 252299.94053 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.9527, "high": 0.961, "low": 0.9368, "close": 0.9509, "volume": 472893.4, "close_time": 1748275199999, "quote_volume": 448514.09596, "trades": 3951, "taker_buy_base": 177456.7, "taker_buy_quote": 168661.99754 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.9513, "high": 0.9551, "low": 0.9304, "close": 0.9328, "volume": 289299.5, "close_time": 1748289599999, "quote_volume": 271209.02937, "trades": 2364, "taker_buy_base": 112721.6, "taker_buy_quote": 105794.54525 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.933, "high": 0.9458, "low": 0.9301, "close": 0.9405, "volume": 139215.1, "close_time": 1748303999999, "quote_volume": 130529.62757, "trades": 1774, "taker_buy_base": 68877.1, "taker_buy_quote": 64613.1993 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9406, "high": 0.9457, "low": 0.916, "close": 0.9325, "volume": 150485.5, "close_time": 1748318399999, "quote_volume": 139923.73244, "trades": 1791, "taker_buy_base": 61197.0, "taker_buy_quote": 56880.87588 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.9325, "high": 0.9473, "low": 0.9254, "close": 0.9449, "volume": 211446.7, "close_time": 1748332799999, "quote_volume": 197896.96189, "trades": 2080, "taker_buy_base": 102746.6, "taker_buy_quote": 96098.19684 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.9474, "high": 0.9538, "low": 0.9416, "close": 0.9499, "volume": 272404.7, "close_time": 1748347199999, "quote_volume": 258256.59888, "trades": 2417, "taker_buy_base": 87601.8, "taker_buy_quote": 83166.00056 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.9497, "high": 0.97, "low": 0.9344, "close": 0.9577, "volume": 567877.4, "close_time": 1748361599999, "quote_volume": 541978.91199, "trades": 3911, "taker_buy_base": 273505.4, "taker_buy_quote": 261242.25753 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.958, "high": 0.9712, "low": 0.9537, "close": 0.9623, "volume": 423120.6, "close_time": 1748375999999, "quote_volume": 407460.67755, "trades": 3058, "taker_buy_base": 240811.0, "taker_buy_quote": 231875.49576 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.9626, "high": 0.9648, "low": 0.943, "close": 0.949, "volume": 243733.6, "close_time": 1748390399999, "quote_volume": 232593.07769, "trades": 2471, "taker_buy_base": 116518.4, "taker_buy_quote": 111222.59594 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9487, "high": 0.955, "low": 0.938, "close": 0.9478, "volume": 63393.4, "close_time": 1748404799999, "quote_volume": 59994.5538, "trades": 1460, "taker_buy_base": 30468.2, "taker_buy_quote": 28826.18132 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.9478, "high": 0.9514, "low": 0.937, "close": 0.9426, "volume": 136834.9, "close_time": 1748419199999, "quote_volume": 129232.63551, "trades": 1701, "taker_buy_base": 70664.0, "taker_buy_quote": 66720.85753 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.9428, "high": 0.9542, "low": 0.9344, "close": 0.9528, "volume": 156476.7, "close_time": 1748433599999, "quote_volume": 147736.09626, "trades": 1708, "taker_buy_base": 62664.9, "taker_buy_quote": 59223.09049 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.9532, "high": 0.9633, "low": 0.9179, "close": 0.9221, "volume": 638481.0, "close_time": 1748447999999, "quote_volume": 595284.53682, "trades": 5058, "taker_buy_base": 300740.8, "taker_buy_quote": 280258.48591 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.9224, "high": 0.9353, "low": 0.9074, "close": 0.9097, "volume": 510787.6, "close_time": 1748462399999, "quote_volume": 469044.55133, "trades": 3462, "taker_buy_base": 179652.9, "taker_buy_quote": 165335.13815 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.9096, "high": 0.935, "low": 0.9092, "close": 0.9338, "volume": 356410.6, "close_time": 1748476799999, "quote_volume": 327571.66664, "trades": 2765, "taker_buy_base": 157961.6, "taker_buy_quote": 145194.74321 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.934, "high": 0.9575, "low": 0.928, "close": 0.9455, "volume": 393772.1, "close_time": 1748491199999, "quote_volume": 374028.25001, "trades": 2603, "taker_buy_base": 260399.4, "taker_buy_quote": 247640.8809 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.9452, "high": 0.9467, "low": 0.9237, "close": 0.9343, "volume": 213874.3, "close_time": 1748505599999, "quote_volume": 200170.72149, "trades": 2099, "taker_buy_base": 112548.4, "taker_buy_quote": 105371.61868 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.9346, "high": 0.9427, "low": 0.9296, "close": 0.9409, "volume": 184461.8, "close_time": 1748519999999, "quote_volume": 172814.88521, "trades": 2045, "taker_buy_base": 89082.4, "taker_buy_quote": 83452.5687 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.9407, "high": 0.9418, "low": 0.9103, "close": 0.9152, "volume": 333057.4, "close_time": 1748534399999, "quote_volume": 306873.44773, "trades": 3123, "taker_buy_base": 155037.0, "taker_buy_quote": 142806.59495 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.9156, "high": 0.9183, "low": 0.8999, "close": 0.903, "volume": 607048.8, "close_time": 1748548799999, "quote_volume": 552087.16065, "trades": 4171, "taker_buy_base": 202007.5, "taker_buy_quote": 183761.65976 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.9035, "high": 0.9171, "low": 0.8946, "close": 0.9004, "volume": 202308.1, "close_time": 1748563199999, "quote_volume": 183073.81727, "trades": 2213, "taker_buy_base": 106373.7, "taker_buy_quote": 96169.37252 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.9002, "high": 0.905, "low": 0.8426, "close": 0.8762, "volume": 476510.7, "close_time": 1748577599999, "quote_volume": 415359.23777, "trades": 4075, "taker_buy_base": 202502.8, "taker_buy_quote": 176739.10984 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.876, "high": 0.8811, "low": 0.8593, "close": 0.8634, "volume": 291213.8, "close_time": 1748591999999, "quote_volume": 252667.48742, "trades": 2925, "taker_buy_base": 110818.4, "taker_buy_quote": 96254.16919 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.8636, "high": 0.8726, "low": 0.8546, "close": 0.8674, "volume": 283293.6, "close_time": 1748606399999, "quote_volume": 245136.31829, "trades": 3309, "taker_buy_base": 136329.4, "taker_buy_quote": 117939.1304 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.8675, "high": 0.87, "low": 0.8502, "close": 0.8549, "volume": 313090.1, "close_time": 1748620799999, "quote_volume": 269014.24669, "trades": 3488, "taker_buy_base": 146751.8, "taker_buy_quote": 126093.29704 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.8549, "high": 0.8579, "low": 0.8143, "close": 0.8478, "volume": 830644.8, "close_time": 1748635199999, "quote_volume": 692746.07099, "trades": 5338, "taker_buy_base": 397186.1, "taker_buy_quote": 331369.85846 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.8476, "high": 0.85, "low": 0.8079, "close": 0.8183, "volume": 538262.5, "close_time": 1748649599999, "quote_volume": 441815.94637, "trades": 3736, "taker_buy_base": 297018.3, "taker_buy_quote": 243149.71758 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.8185, "high": 0.8201, "low": 0.7844, "close": 0.7975, "volume": 693450.9, "close_time": 1748663999999, "quote_volume": 552977.15005, "trades": 5637, "taker_buy_base": 308231.8, "taker_buy_quote": 245721.51788 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.7972, "high": 0.8147, "low": 0.7896, "close": 0.8133, "volume": 250880.5, "close_time": 1748678399999, "quote_volume": 202457.05789, "trades": 2663, "taker_buy_base": 134819.8, "taker_buy_quote": 108856.62381 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.8127, "high": 0.8155, "low": 0.8024, "close": 0.8054, "volume": 262922.1, "close_time": 1748692799999, "quote_volume": 212590.59985, "trades": 2205, "taker_buy_base": 101869.4, "taker_buy_quote": 82449.7296 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.805, "high": 0.8306, "low": 0.8037, "close": 0.8227, "volume": 300502.3, "close_time": 1748707199999, "quote_volume": 247025.27494, "trades": 3008, "taker_buy_base": 162996.7, "taker_buy_quote": 133858.17108 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.8228, "high": 0.843, "low": 0.82, "close": 0.8377, "volume": 405989.5, "close_time": 1748721599999, "quote_volume": 338086.26855, "trades": 2625, "taker_buy_base": 234146.9, "taker_buy_quote": 195109.54495 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.8383, "high": 0.8533, "low": 0.8311, "close": 0.8318, "volume": 276434.9, "close_time": 1748735999999, "quote_volume": 231807.39771, "trades": 2007, "taker_buy_base": 187070.8, "taker_buy_quote": 156965.5894 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.8323, "high": 0.8439, "low": 0.8188, "close": 0.8244, "volume": 168015.7, "close_time": 1748750399999, "quote_volume": 139141.90528, "trades": 1776, "taker_buy_base": 79332.8, "taker_buy_quote": 65898.64327 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.8245, "high": 0.8366, "low": 0.8217, "close": 0.8268, "volume": 151490.8, "close_time": 1748764799999, "quote_volume": 125326.56694, "trades": 1335, "taker_buy_base": 72498.9, "taker_buy_quote": 59942.81877 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.8268, "high": 0.8296, "low": 0.8074, "close": 0.819, "volume": 263161.6, "close_time": 1748779199999, "quote_volume": 214851.85708, "trades": 2439, "taker_buy_base": 102295.7, "taker_buy_quote": 83554.46666 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.819, "high": 0.8319, "low": 0.8111, "close": 0.8291, "volume": 174907.4, "close_time": 1748793599999, "quote_volume": 143731.18031, "trades": 1758, "taker_buy_base": 82971.5, "taker_buy_quote": 68056.08687 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.8292, "high": 0.8401, "low": 0.8217, "close": 0.8339, "volume": 263144.8, "close_time": 1748807999999, "quote_volume": 219326.44949, "trades": 2301, "taker_buy_base": 126986.8, "taker_buy_quote": 105769.51092 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.8341, "high": 0.8482, "low": 0.8298, "close": 0.8447, "volume": 222398.2, "close_time": 1748822399999, "quote_volume": 186997.44613, "trades": 1868, "taker_buy_base": 122066.9, "taker_buy_quote": 102664.26624 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.8449, "high": 0.8516, "low": 0.8291, "close": 0.8303, "volume": 203008.9, "close_time": 1748836799999, "quote_volume": 170964.45096, "trades": 2232, "taker_buy_base": 88650.4, "taker_buy_quote": 74711.12995 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.8306, "high": 0.8413, "low": 0.8234, "close": 0.8349, "volume": 191191.8, "close_time": 1748851199999, "quote_volume": 158883.18801, "trades": 1840, "taker_buy_base": 104676.6, "taker_buy_quote": 87025.90221 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.8347, "high": 0.8401, "low": 0.819, "close": 0.8261, "volume": 337501.0, "close_time": 1748865599999, "quote_volume": 278707.17539, "trades": 2018, "taker_buy_base": 173568.0, "taker_buy_quote": 143376.33828 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.8262, "high": 0.838, "low": 0.821, "close": 0.8332, "volume": 247905.1, "close_time": 1748879999999, "quote_volume": 205682.20272, "trades": 1776, "taker_buy_base": 127658.9, "taker_buy_quote": 105902.25311 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.8338, "high": 0.838, "low": 0.823, "close": 0.828, "volume": 277484.5, "close_time": 1748894399999, "quote_volume": 230577.72981, "trades": 1092, "taker_buy_base": 122533.6, "taker_buy_quote": 101765.38578 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.8281, "high": 0.8557, "low": 0.8281, "close": 0.8506, "volume": 206752.9, "close_time": 1748908799999, "quote_volume": 174846.43391, "trades": 1376, "taker_buy_base": 117621.1, "taker_buy_quote": 99394.56606 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.851, "high": 0.8698, "low": 0.8483, "close": 0.8517, "volume": 182434.7, "close_time": 1748923199999, "quote_volume": 156699.14258, "trades": 1316, "taker_buy_base": 72276.0, "taker_buy_quote": 62078.11368 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.8522, "high": 0.8572, "low": 0.846, "close": 0.8507, "volume": 157301.2, "close_time": 1748937599999, "quote_volume": 134192.6348, "trades": 951, "taker_buy_base": 95004.9, "taker_buy_quote": 81100.64647 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.8518, "high": 0.8599, "low": 0.8441, "close": 0.8577, "volume": 183744.0, "close_time": 1748951999999, "quote_volume": 156532.59464, "trades": 1170, "taker_buy_base": 72508.7, "taker_buy_quote": 61753.42448 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.8577, "high": 0.87, "low": 0.8547, "close": 0.8635, "volume": 810364.0, "close_time": 1748966399999, "quote_volume": 699076.98206, "trades": 2813, "taker_buy_base": 293579.4, "taker_buy_quote": 253839.73928 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.8638, "high": 0.8651, "low": 0.8539, "close": 0.8619, "volume": 202770.5, "close_time": 1748980799999, "quote_volume": 174304.1692, "trades": 1087, "taker_buy_base": 117113.1, "taker_buy_quote": 100735.90443 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.8621, "high": 0.8634, "low": 0.841, "close": 0.851, "volume": 200544.6, "close_time": 1748995199999, "quote_volume": 170529.08456, "trades": 1143, "taker_buy_base": 85641.0, "taker_buy_quote": 72830.09941 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8508, "high": 0.8617, "low": 0.8442, "close": 0.857, "volume": 138456.9, "close_time": 1749009599999, "quote_volume": 118257.82216, "trades": 818, "taker_buy_base": 77111.8, "taker_buy_quote": 65852.23917 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.8569, "high": 0.8587, "low": 0.8477, "close": 0.8505, "volume": 223946.5, "close_time": 1749023999999, "quote_volume": 191086.19582, "trades": 1116, "taker_buy_base": 113047.1, "taker_buy_quote": 96584.94679 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.8508, "high": 0.8581, "low": 0.8413, "close": 0.8414, "volume": 178481.7, "close_time": 1749038399999, "quote_volume": 151788.30735, "trades": 1119, "taker_buy_base": 79571.7, "taker_buy_quote": 67799.77769 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.8415, "high": 0.8517, "low": 0.831, "close": 0.8495, "volume": 400581.4, "close_time": 1749052799999, "quote_volume": 336938.99814, "trades": 2156, "taker_buy_base": 213441.8, "taker_buy_quote": 179534.74813 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.8502, "high": 0.8504, "low": 0.8377, "close": 0.8377, "volume": 275461.2, "close_time": 1749067199999, "quote_volume": 232339.16869, "trades": 1037, "taker_buy_base": 140082.5, "taker_buy_quote": 118176.87012 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.8375, "high": 0.8401, "low": 0.8257, "close": 0.8316, "volume": 386354.0, "close_time": 1749081599999, "quote_volume": 321596.14974, "trades": 959, "taker_buy_base": 179998.2, "taker_buy_quote": 149743.98465 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8316, "high": 0.837, "low": 0.8261, "close": 0.8318, "volume": 157108.9, "close_time": 1749095999999, "quote_volume": 130670.13025, "trades": 581, "taker_buy_base": 65597.8, "taker_buy_quote": 54550.99322 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.831, "high": 0.8348, "low": 0.8194, "close": 0.8232, "volume": 480990.8, "close_time": 1749110399999, "quote_volume": 396217.29088, "trades": 1251, "taker_buy_base": 171955.8, "taker_buy_quote": 141791.34819 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.8239, "high": 0.8279, "low": 0.8154, "close": 0.821, "volume": 223014.6, "close_time": 1749124799999, "quote_volume": 183166.28574, "trades": 811, "taker_buy_base": 115341.9, "taker_buy_quote": 94677.09347 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.8203, "high": 0.8389, "low": 0.8088, "close": 0.8211, "volume": 551663.0, "close_time": 1749139199999, "quote_volume": 454455.43508, "trades": 2107, "taker_buy_base": 252632.9, "taker_buy_quote": 208245.64433 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.8212, "high": 0.8219, "low": 0.7853, "close": 0.7902, "volume": 867125.0, "close_time": 1749153599999, "quote_volume": 694618.3949, "trades": 3874, "taker_buy_base": 366834.5, "taker_buy_quote": 294341.32839 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.7905, "high": 0.7925, "low": 0.758, "close": 0.776, "volume": 1487207.6, "close_time": 1749167999999, "quote_volume": 1146317.65821, "trades": 6634, "taker_buy_base": 717156.3, "taker_buy_quote": 552914.37431 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.776, "high": 0.7956, "low": 0.7685, "close": 0.7944, "volume": 233602.6, "close_time": 1749182399999, "quote_volume": 183074.12324, "trades": 1602, "taker_buy_base": 108875.0, "taker_buy_quote": 85412.01885 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.7948, "high": 0.8038, "low": 0.7914, "close": 0.7985, "volume": 454723.0, "close_time": 1749196799999, "quote_volume": 363652.41555, "trades": 1944, "taker_buy_base": 235429.8, "taker_buy_quote": 188202.68359 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.7987, "high": 0.8069, "low": 0.7987, "close": 0.8031, "volume": 278947.5, "close_time": 1749211199999, "quote_volume": 223685.78974, "trades": 1270, "taker_buy_base": 163013.2, "taker_buy_quote": 130715.99199 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.8039, "high": 0.8231, "low": 0.8018, "close": 0.8152, "volume": 288381.3, "close_time": 1749225599999, "quote_volume": 233875.27138, "trades": 1918, "taker_buy_base": 165540.5, "taker_buy_quote": 134180.27567 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.8167, "high": 0.8192, "low": 0.8007, "close": 0.8047, "volume": 201081.8, "close_time": 1749239999999, "quote_volume": 162595.38567, "trades": 1104, "taker_buy_base": 102588.0, "taker_buy_quote": 83012.55357 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.8044, "high": 0.8109, "low": 0.8014, "close": 0.8061, "volume": 205837.8, "close_time": 1749254399999, "quote_volume": 165865.34344, "trades": 772, "taker_buy_base": 112754.1, "taker_buy_quote": 90830.63672 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.8059, "high": 0.8222, "low": 0.8026, "close": 0.8208, "volume": 147196.3, "close_time": 1749268799999, "quote_volume": 119638.26272, "trades": 637, "taker_buy_base": 74717.9, "taker_buy_quote": 60823.15246 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.8216, "high": 0.8324, "low": 0.8194, "close": 0.8294, "volume": 264393.7, "close_time": 1749283199999, "quote_volume": 218140.21507, "trades": 1018, "taker_buy_base": 147424.9, "taker_buy_quote": 121581.55233 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.83, "high": 0.8387, "low": 0.8275, "close": 0.8355, "volume": 284426.8, "close_time": 1749297599999, "quote_volume": 236632.78932, "trades": 977, "taker_buy_base": 148924.2, "taker_buy_quote": 123994.85673 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.8358, "high": 0.8436, "low": 0.832, "close": 0.8337, "volume": 255070.3, "close_time": 1749311999999, "quote_volume": 213808.67824, "trades": 973, "taker_buy_base": 129657.4, "taker_buy_quote": 108681.74748 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.8337, "high": 0.8362, "low": 0.825, "close": 0.833, "volume": 187881.3, "close_time": 1749326399999, "quote_volume": 156023.74636, "trades": 761, "taker_buy_base": 83899.7, "taker_buy_quote": 69657.61939 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.834, "high": 0.8406, "low": 0.8331, "close": 0.8365, "volume": 150308.2, "close_time": 1749340799999, "quote_volume": 125643.56037, "trades": 776, "taker_buy_base": 85516.2, "taker_buy_quote": 71513.03553 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.8365, "high": 0.8376, "low": 0.8292, "close": 0.8322, "volume": 95256.5, "close_time": 1749355199999, "quote_volume": 79342.512, "trades": 566, "taker_buy_base": 39015.4, "taker_buy_quote": 32499.37601 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.8319, "high": 0.8355, "low": 0.8267, "close": 0.8267, "volume": 68085.5, "close_time": 1749369599999, "quote_volume": 56601.02115, "trades": 540, "taker_buy_base": 27388.3, "taker_buy_quote": 22784.24863 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.8272, "high": 0.834, "low": 0.8188, "close": 0.8327, "volume": 154983.1, "close_time": 1749383999999, "quote_volume": 128051.21324, "trades": 1106, "taker_buy_base": 72652.9, "taker_buy_quote": 60050.9777 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.8328, "high": 0.8379, "low": 0.8242, "close": 0.8326, "volume": 168511.4, "close_time": 1749398399999, "quote_volume": 139872.97027, "trades": 1038, "taker_buy_base": 91768.1, "taker_buy_quote": 76201.89874 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.833, "high": 0.8433, "low": 0.833, "close": 0.8432, "volume": 307954.9, "close_time": 1749412799999, "quote_volume": 258906.56512, "trades": 892, "taker_buy_base": 227728.9, "taker_buy_quote": 191514.68576 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.8427, "high": 0.848, "low": 0.8298, "close": 0.8325, "volume": 129890.4, "close_time": 1749427199999, "quote_volume": 109313.7938, "trades": 884, "taker_buy_base": 81223.7, "taker_buy_quote": 68478.84636 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.8326, "high": 0.8339, "low": 0.8228, "close": 0.8295, "volume": 63966.3, "close_time": 1749441599999, "quote_volume": 53022.46574, "trades": 643, "taker_buy_base": 30396.8, "taker_buy_quote": 25212.84158 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.8288, "high": 0.8303, "low": 0.8188, "close": 0.8232, "volume": 102552.2, "close_time": 1749455999999, "quote_volume": 84383.75114, "trades": 569, "taker_buy_base": 39606.3, "taker_buy_quote": 32579.5587 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.8237, "high": 0.8471, "low": 0.822, "close": 0.8465, "volume": 271971.8, "close_time": 1749470399999, "quote_volume": 227397.25337, "trades": 1487, "taker_buy_base": 150423.9, "taker_buy_quote": 125829.97695 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.8478, "high": 0.8494, "low": 0.8375, "close": 0.8412, "volume": 239926.3, "close_time": 1749484799999, "quote_volume": 202418.68099, "trades": 1314, "taker_buy_base": 118163.9, "taker_buy_quote": 99678.0618 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.8421, "high": 0.8527, "low": 0.8404, "close": 0.8442, "volume": 316188.3, "close_time": 1749499199999, "quote_volume": 268126.01062, "trades": 1424, "taker_buy_base": 131543.4, "taker_buy_quote": 111613.27698 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.8449, "high": 0.8791, "low": 0.8443, "close": 0.8757, "volume": 478423.4, "close_time": 1749513599999, "quote_volume": 415124.29632, "trades": 2193, "taker_buy_base": 262643.2, "taker_buy_quote": 227662.25527 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.876, "high": 0.8842, "low": 0.8696, "close": 0.8702, "volume": 151945.7, "close_time": 1749527999999, "quote_volume": 133255.84766, "trades": 761, "taker_buy_base": 84071.3, "taker_buy_quote": 73789.12437 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.8705, "high": 0.8748, "low": 0.8583, "close": 0.8714, "volume": 243658.6, "close_time": 1749542399999, "quote_volume": 211165.16576, "trades": 948, "taker_buy_base": 126760.8, "taker_buy_quote": 109948.27138 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.8719, "high": 0.9002, "low": 0.868, "close": 0.8972, "volume": 555603.7, "close_time": 1749556799999, "quote_volume": 492150.5474, "trades": 1938, "taker_buy_base": 328808.4, "taker_buy_quote": 291625.97031 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.8969, "high": 0.908, "low": 0.8696, "close": 0.8814, "volume": 992650.2, "close_time": 1749571199999, "quote_volume": 882892.73782, "trades": 3607, "taker_buy_base": 410639.4, "taker_buy_quote": 365832.31256 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.8821, "high": 0.897, "low": 0.8737, "close": 0.8876, "volume": 268402.1, "close_time": 1749585599999, "quote_volume": 237184.68792, "trades": 1445, "taker_buy_base": 122410.1, "taker_buy_quote": 108250.31379 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.8884, "high": 0.8996, "low": 0.8796, "close": 0.8996, "volume": 227639.4, "close_time": 1749599999999, "quote_volume": 202210.74336, "trades": 1037, "taker_buy_base": 113286.1, "taker_buy_quote": 100681.06323 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8995, "high": 0.9012, "low": 0.8785, "close": 0.8899, "volume": 117404.0, "close_time": 1749614399999, "quote_volume": 104415.8885, "trades": 464, "taker_buy_base": 49769.8, "taker_buy_quote": 44294.03225 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.8894, "high": 0.9028, "low": 0.8838, "close": 0.9004, "volume": 296217.0, "close_time": 1749628799999, "quote_volume": 264627.93882, "trades": 1254, "taker_buy_base": 95433.0, "taker_buy_quote": 85135.02795 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.8999, "high": 0.9039, "low": 0.8799, "close": 0.8833, "volume": 372497.4, "close_time": 1749643199999, "quote_volume": 331543.98325, "trades": 1614, "taker_buy_base": 137522.8, "taker_buy_quote": 122532.04714 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.8827, "high": 0.9194, "low": 0.8798, "close": 0.9163, "volume": 941114.7, "close_time": 1749657599999, "quote_volume": 848060.73123, "trades": 3281, "taker_buy_base": 514254.0, "taker_buy_quote": 463259.43722 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.9175, "high": 0.9296, "low": 0.8864, "close": 0.8864, "volume": 900679.2, "close_time": 1749671999999, "quote_volume": 815479.77412, "trades": 2801, "taker_buy_base": 297897.5, "taker_buy_quote": 271669.53332 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.8875, "high": 0.8923, "low": 0.855, "close": 0.867, "volume": 605463.1, "close_time": 1749686399999, "quote_volume": 527568.88932, "trades": 1628, "taker_buy_base": 295427.9, "taker_buy_quote": 257519.53466 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.866, "high": 0.8681, "low": 0.8495, "close": 0.8515, "volume": 289313.3, "close_time": 1749700799999, "quote_volume": 248031.41769, "trades": 1105, "taker_buy_base": 114543.8, "taker_buy_quote": 98321.34711 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.8506, "high": 0.8547, "low": 0.8435, "close": 0.8456, "volume": 434203.2, "close_time": 1749715199999, "quote_volume": 368720.17717, "trades": 1846, "taker_buy_base": 213838.9, "taker_buy_quote": 181765.69284 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.8451, "high": 0.8471, "low": 0.8309, "close": 0.835, "volume": 322956.1, "close_time": 1749729599999, "quote_volume": 270899.39226, "trades": 1509, "taker_buy_base": 139121.1, "taker_buy_quote": 116923.18172 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.8352, "high": 0.8607, "low": 0.8332, "close": 0.8386, "volume": 482503.2, "close_time": 1749743999999, "quote_volume": 408072.31219, "trades": 2907, "taker_buy_base": 242416.5, "taker_buy_quote": 205326.87531 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.8372, "high": 0.859, "low": 0.825, "close": 0.8272, "volume": 427597.9, "close_time": 1749758399999, "quote_volume": 360778.60111, "trades": 1959, "taker_buy_base": 197405.8, "taker_buy_quote": 166891.22812 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.8271, "high": 0.8311, "low": 0.8064, "close": 0.8142, "volume": 926983.0, "close_time": 1749772799999, "quote_volume": 755676.14522, "trades": 3744, "taker_buy_base": 395078.8, "taker_buy_quote": 322298.22064 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.8139, "high": 0.8141, "low": 0.7516, "close": 0.7819, "volume": 2179686.0, "close_time": 1749787199999, "quote_volume": 1684305.80932, "trades": 7876, "taker_buy_base": 1005150.6, "taker_buy_quote": 776429.13218 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.7812, "high": 0.7843, "low": 0.7669, "close": 0.7794, "volume": 825993.6, "close_time": 1749801599999, "quote_volume": 642108.92449, "trades": 3164, "taker_buy_base": 348795.3, "taker_buy_quote": 270837.57606 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.7794, "high": 0.7901, "low": 0.7716, "close": 0.7818, "volume": 342712.7, "close_time": 1749815999999, "quote_volume": 267163.27781, "trades": 1714, "taker_buy_base": 150806.1, "taker_buy_quote": 117553.1576 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.7819, "high": 0.7941, "low": 0.7685, "close": 0.7887, "volume": 457677.7, "close_time": 1749830399999, "quote_volume": 357589.32448, "trades": 2175, "taker_buy_base": 195506.6, "taker_buy_quote": 152810.6402 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.7891, "high": 0.8008, "low": 0.7726, "close": 0.7789, "volume": 341082.8, "close_time": 1749844799999, "quote_volume": 267404.16166, "trades": 1798, "taker_buy_base": 160375.6, "taker_buy_quote": 125819.86827 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.7783, "high": 0.7988, "low": 0.7759, "close": 0.7976, "volume": 330828.2, "close_time": 1749859199999, "quote_volume": 261890.66076, "trades": 1036, "taker_buy_base": 156908.5, "taker_buy_quote": 124316.49754 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.7976, "high": 0.7993, "low": 0.789, "close": 0.7925, "volume": 182338.5, "close_time": 1749873599999, "quote_volume": 144775.16839, "trades": 760, "taker_buy_base": 94076.1, "taker_buy_quote": 74683.23451 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.7923, "high": 0.7974, "low": 0.7869, "close": 0.7917, "volume": 201295.4, "close_time": 1749887999999, "quote_volume": 159776.11411, "trades": 842, "taker_buy_base": 122439.3, "taker_buy_quote": 97172.98205 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.7912, "high": 0.7992, "low": 0.7871, "close": 0.7958, "volume": 242268.3, "close_time": 1749902399999, "quote_volume": 192418.44158, "trades": 1242, "taker_buy_base": 152531.3, "taker_buy_quote": 121132.97195 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.7957, "high": 0.7976, "low": 0.7811, "close": 0.7844, "volume": 292790.4, "close_time": 1749916799999, "quote_volume": 231460.33611, "trades": 1219, "taker_buy_base": 125002.5, "taker_buy_quote": 98954.72657 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.7846, "high": 0.787, "low": 0.7684, "close": 0.7745, "volume": 363856.8, "close_time": 1749931199999, "quote_volume": 282457.5456, "trades": 1443, "taker_buy_base": 165249.9, "taker_buy_quote": 128469.3897 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.7749, "high": 0.788, "low": 0.7688, "close": 0.7859, "volume": 231860.8, "close_time": 1749945599999, "quote_volume": 180475.41468, "trades": 859, "taker_buy_base": 113970.5, "taker_buy_quote": 88813.73475 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7858, "high": 0.7909, "low": 0.785, "close": 0.7889, "volume": 291072.5, "close_time": 1749959999999, "quote_volume": 229463.33274, "trades": 595, "taker_buy_base": 109235.6, "taker_buy_quote": 86063.44012 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.7889, "high": 0.798, "low": 0.7849, "close": 0.7873, "volume": 231082.4, "close_time": 1749974399999, "quote_volume": 183017.0458, "trades": 750, "taker_buy_base": 155067.8, "taker_buy_quote": 122867.91094 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.7872, "high": 0.7872, "low": 0.776, "close": 0.7814, "volume": 197167.5, "close_time": 1749988799999, "quote_volume": 153804.98641, "trades": 745, "taker_buy_base": 95014.4, "taker_buy_quote": 74135.41211 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.7816, "high": 0.7945, "low": 0.7791, "close": 0.786, "volume": 241973.0, "close_time": 1750003199999, "quote_volume": 190592.1268, "trades": 887, "taker_buy_base": 110310.6, "taker_buy_quote": 86836.09977 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.787, "high": 0.7945, "low": 0.7841, "close": 0.7866, "volume": 212341.4, "close_time": 1750017599999, "quote_volume": 167472.71577, "trades": 781, "taker_buy_base": 76665.4, "taker_buy_quote": 60437.97167 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.7869, "high": 0.7943, "low": 0.7752, "close": 0.7923, "volume": 304758.0, "close_time": 1750031999999, "quote_volume": 238905.83276, "trades": 1314, "taker_buy_base": 161634.9, "taker_buy_quote": 126883.86309 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7927, "high": 0.8091, "low": 0.7843, "close": 0.8031, "volume": 326802.3, "close_time": 1750046399999, "quote_volume": 260786.4505, "trades": 981, "taker_buy_base": 186307.4, "taker_buy_quote": 148890.42239 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.8027, "high": 0.8259, "low": 0.8026, "close": 0.8253, "volume": 400775.3, "close_time": 1750060799999, "quote_volume": 327847.52654, "trades": 1407, "taker_buy_base": 210148.1, "taker_buy_quote": 171954.6018 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.8254, "high": 0.8281, "low": 0.8115, "close": 0.8201, "volume": 368569.3, "close_time": 1750075199999, "quote_volume": 303001.68222, "trades": 1426, "taker_buy_base": 181690.1, "taker_buy_quote": 149415.37258 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.8212, "high": 0.8348, "low": 0.8175, "close": 0.8254, "volume": 413187.7, "close_time": 1750089599999, "quote_volume": 341765.94809, "trades": 1701, "taker_buy_base": 198882.9, "taker_buy_quote": 164522.38791 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.8251, "high": 0.84, "low": 0.8248, "close": 0.8342, "volume": 278528.8, "close_time": 1750103999999, "quote_volume": 231760.89006, "trades": 950, "taker_buy_base": 144361.2, "taker_buy_quote": 120189.00957 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.837, "high": 0.8411, "low": 0.7893, "close": 0.7907, "volume": 694650.1, "close_time": 1750118399999, "quote_volume": 567615.1269, "trades": 2562, "taker_buy_base": 288282.2, "taker_buy_quote": 235582.79859 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.792, "high": 0.7979, "low": 0.7689, "close": 0.7894, "volume": 843093.8, "close_time": 1750132799999, "quote_volume": 661507.75952, "trades": 3703, "taker_buy_base": 419360.1, "taker_buy_quote": 329497.59943 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.7894, "high": 0.7914, "low": 0.7706, "close": 0.7721, "volume": 784708.6, "close_time": 1750147199999, "quote_volume": 610246.45526, "trades": 2048, "taker_buy_base": 379847.3, "taker_buy_quote": 295336.21173 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.7711, "high": 0.7858, "low": 0.7601, "close": 0.7641, "volume": 685487.4, "close_time": 1750161599999, "quote_volume": 526025.8664, "trades": 2199, "taker_buy_base": 375861.5, "taker_buy_quote": 289011.28979 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.7637, "high": 0.7714, "low": 0.7375, "close": 0.7453, "volume": 857060.9, "close_time": 1750175999999, "quote_volume": 645611.7952, "trades": 3481, "taker_buy_base": 407493.8, "taker_buy_quote": 306824.01589 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.7451, "high": 0.7543, "low": 0.7276, "close": 0.7493, "volume": 810091.2, "close_time": 1750190399999, "quote_volume": 597988.11998, "trades": 4552, "taker_buy_base": 333655.9, "taker_buy_quote": 246036.72511 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.7488, "high": 0.7524, "low": 0.7354, "close": 0.744, "volume": 547101.4, "close_time": 1750204799999, "quote_volume": 406417.69497, "trades": 2045, "taker_buy_base": 253202.4, "taker_buy_quote": 188233.52165 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.7443, "high": 0.756, "low": 0.7431, "close": 0.7529, "volume": 389274.9, "close_time": 1750219199999, "quote_volume": 291959.88755, "trades": 1203, "taker_buy_base": 154236.0, "taker_buy_quote": 115798.04936 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.7536, "high": 0.7648, "low": 0.7498, "close": 0.7546, "volume": 258229.3, "close_time": 1750233599999, "quote_volume": 195498.20743, "trades": 883, "taker_buy_base": 133194.9, "taker_buy_quote": 100835.73743 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.7545, "high": 0.7586, "low": 0.728, "close": 0.7399, "volume": 368796.8, "close_time": 1750247999999, "quote_volume": 273454.68745, "trades": 1612, "taker_buy_base": 172063.7, "taker_buy_quote": 127687.36746 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.7395, "high": 0.7489, "low": 0.7205, "close": 0.7434, "volume": 609113.0, "close_time": 1750262399999, "quote_volume": 449600.13367, "trades": 2830, "taker_buy_base": 327508.3, "taker_buy_quote": 241952.07341 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.7426, "high": 0.7542, "low": 0.7322, "close": 0.74, "volume": 526944.8, "close_time": 1750276799999, "quote_volume": 390291.31362, "trades": 3320, "taker_buy_base": 244585.0, "taker_buy_quote": 181253.41583 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.7404, "high": 0.7882, "low": 0.7381, "close": 0.7763, "volume": 1872597.7, "close_time": 1750291199999, "quote_volume": 1447770.8808, "trades": 5479, "taker_buy_base": 904507.0, "taker_buy_quote": 698249.4003 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7762, "high": 0.7874, "low": 0.7683, "close": 0.7809, "volume": 948250.2, "close_time": 1750305599999, "quote_volume": 739292.78394, "trades": 2758, "taker_buy_base": 354530.7, "taker_buy_quote": 275790.10718 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.7816, "high": 0.7866, "low": 0.7751, "close": 0.7786, "volume": 472856.1, "close_time": 1750319999999, "quote_volume": 369246.92886, "trades": 1264, "taker_buy_base": 196142.6, "taker_buy_quote": 153211.58641 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.779, "high": 0.7922, "low": 0.7783, "close": 0.7795, "volume": 377016.9, "close_time": 1750334399999, "quote_volume": 296359.88281, "trades": 1517, "taker_buy_base": 207913.9, "taker_buy_quote": 163598.68677 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.7811, "high": 0.7827, "low": 0.7609, "close": 0.7661, "volume": 218534.8, "close_time": 1750348799999, "quote_volume": 167980.68972, "trades": 1175, "taker_buy_base": 88491.7, "taker_buy_quote": 68015.39121 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.7645, "high": 0.7761, "low": 0.7577, "close": 0.7658, "volume": 504511.9, "close_time": 1750363199999, "quote_volume": 385175.63729, "trades": 1968, "taker_buy_base": 359506.6, "taker_buy_quote": 274096.88484 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.7655, "high": 0.7758, "low": 0.7617, "close": 0.7683, "volume": 209688.4, "close_time": 1750377599999, "quote_volume": 161534.82834, "trades": 774, "taker_buy_base": 110890.4, "taker_buy_quote": 85512.06881 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7685, "high": 0.7729, "low": 0.7631, "close": 0.7633, "volume": 125808.1, "close_time": 1750391999999, "quote_volume": 96493.63788, "trades": 881, "taker_buy_base": 62411.3, "taker_buy_quote": 47904.5259 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.7629, "high": 0.7757, "low": 0.7563, "close": 0.775, "volume": 239679.1, "close_time": 1750406399999, "quote_volume": 183618.26314, "trades": 929, "taker_buy_base": 140338.0, "taker_buy_quote": 107348.08448 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.7758, "high": 0.7807, "low": 0.77, "close": 0.7767, "volume": 476834.0, "close_time": 1750420799999, "quote_volume": 369639.8107, "trades": 2104, "taker_buy_base": 209180.3, "taker_buy_quote": 162254.13249 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.7764, "high": 0.7819, "low": 0.7472, "close": 0.7513, "volume": 657763.0, "close_time": 1750435199999, "quote_volume": 503012.53464, "trades": 2900, "taker_buy_base": 287220.7, "taker_buy_quote": 219350.58565 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.7509, "high": 0.7513, "low": 0.7217, "close": 0.7406, "volume": 1238137.3, "close_time": 1750449599999, "quote_volume": 911321.35505, "trades": 6415, "taker_buy_base": 598038.9, "taker_buy_quote": 440308.63485 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.7404, "high": 0.7479, "low": 0.7267, "close": 0.736, "volume": 373138.2, "close_time": 1750463999999, "quote_volume": 275010.99283, "trades": 1892, "taker_buy_base": 197216.6, "taker_buy_quote": 145313.72737 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.736, "high": 0.7449, "low": 0.7342, "close": 0.7419, "volume": 194236.8, "close_time": 1750478399999, "quote_volume": 143551.00611, "trades": 962, "taker_buy_base": 105926.8, "taker_buy_quote": 78293.73156 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.7419, "high": 0.7425, "low": 0.7366, "close": 0.7386, "volume": 252773.8, "close_time": 1750492799999, "quote_volume": 187011.27738, "trades": 910, "taker_buy_base": 131715.8, "taker_buy_quote": 97464.78129 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.7387, "high": 0.7432, "low": 0.7368, "close": 0.7393, "volume": 287169.7, "close_time": 1750507199999, "quote_volume": 212269.17835, "trades": 873, "taker_buy_base": 136371.8, "taker_buy_quote": 100824.73091 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.7398, "high": 0.741, "low": 0.7213, "close": 0.7262, "volume": 377104.1, "close_time": 1750521599999, "quote_volume": 274486.87411, "trades": 1863, "taker_buy_base": 180701.4, "taker_buy_quote": 131438.02042 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.7275, "high": 0.7293, "low": 0.6905, "close": 0.6911, "volume": 1728738.3, "close_time": 1750535999999, "quote_volume": 1224302.49516, "trades": 5184, "taker_buy_base": 955893.2, "taker_buy_quote": 678013.5611 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.6921, "high": 0.7024, "low": 0.6752, "close": 0.6943, "volume": 2016219.7, "close_time": 1750550399999, "quote_volume": 1387011.96011, "trades": 8947, "taker_buy_base": 1020564.6, "taker_buy_quote": 702303.31246 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6946, "high": 0.7073, "low": 0.6794, "close": 0.6861, "volume": 1282301.3, "close_time": 1750564799999, "quote_volume": 887170.7735, "trades": 5384, "taker_buy_base": 606309.2, "taker_buy_quote": 419427.79804 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.6861, "high": 0.6969, "low": 0.6837, "close": 0.6863, "volume": 548700.4, "close_time": 1750579199999, "quote_volume": 379533.13038, "trades": 2577, "taker_buy_base": 278246.4, "taker_buy_quote": 192587.59848 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.687, "high": 0.6873, "low": 0.6689, "close": 0.6731, "volume": 677111.3, "close_time": 1750593599999, "quote_volume": 458049.05085, "trades": 3255, "taker_buy_base": 331578.4, "taker_buy_quote": 224301.29618 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.6729, "high": 0.6782, "low": 0.635, "close": 0.6378, "volume": 2689784.0, "close_time": 1750607999999, "quote_volume": 1749644.2001, "trades": 16484, "taker_buy_base": 1213003.0, "taker_buy_quote": 788994.6207 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.6377, "high": 0.6557, "low": 0.636, "close": 0.6379, "volume": 761276.4, "close_time": 1750622399999, "quote_volume": 491066.15189, "trades": 4849, "taker_buy_base": 383767.7, "taker_buy_quote": 247505.80165 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.6381, "high": 0.6744, "low": 0.6218, "close": 0.673, "volume": 1213236.0, "close_time": 1750636799999, "quote_volume": 784362.30288, "trades": 7559, "taker_buy_base": 659048.4, "taker_buy_quote": 426200.45181 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.6728, "high": 0.6799, "low": 0.668, "close": 0.6752, "volume": 583791.4, "close_time": 1750651199999, "quote_volume": 393600.0093, "trades": 2545, "taker_buy_base": 240085.4, "taker_buy_quote": 162061.59921 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.6754, "high": 0.6916, "low": 0.6738, "close": 0.6824, "volume": 574920.8, "close_time": 1750665599999, "quote_volume": 393337.84995, "trades": 2741, "taker_buy_base": 280184.9, "taker_buy_quote": 191530.39301 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.6819, "high": 0.6847, "low": 0.665, "close": 0.6699, "volume": 1032356.5, "close_time": 1750679999999, "quote_volume": 693513.61649, "trades": 3484, "taker_buy_base": 730642.2, "taker_buy_quote": 490040.23692 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.6699, "high": 0.6937, "low": 0.6663, "close": 0.6715, "volume": 1190003.5, "close_time": 1750694399999, "quote_volume": 811180.10286, "trades": 6410, "taker_buy_base": 623850.3, "taker_buy_quote": 425704.86044 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.6715, "high": 0.7098, "low": 0.6509, "close": 0.7001, "volume": 1371866.8, "close_time": 1750708799999, "quote_volume": 932135.08439, "trades": 9585, "taker_buy_base": 762168.6, "taker_buy_quote": 518574.41052 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.7007, "high": 0.7737, "low": 0.6993, "close": 0.7556, "volume": 2655694.5, "close_time": 1750723199999, "quote_volume": 1974103.38209, "trades": 27279, "taker_buy_base": 1151851.5, "taker_buy_quote": 857392.30518 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7558, "high": 0.7611, "low": 0.7465, "close": 0.7514, "volume": 634404.8, "close_time": 1750737599999, "quote_volume": 478358.0676, "trades": 3538, "taker_buy_base": 286514.7, "taker_buy_quote": 216149.29482 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.751, "high": 0.7894, "low": 0.7505, "close": 0.7687, "volume": 815559.5, "close_time": 1750751999999, "quote_volume": 631327.70828, "trades": 4391, "taker_buy_base": 444146.0, "taker_buy_quote": 343492.46254 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.7691, "high": 0.7784, "low": 0.7591, "close": 0.7708, "volume": 828038.4, "close_time": 1750766399999, "quote_volume": 637392.18441, "trades": 3667, "taker_buy_base": 285437.9, "taker_buy_quote": 219428.89273 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.7708, "high": 0.7831, "low": 0.7646, "close": 0.7768, "volume": 594363.1, "close_time": 1750780799999, "quote_volume": 460421.61801, "trades": 6532, "taker_buy_base": 316562.9, "taker_buy_quote": 245294.705 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.7781, "high": 0.795, "low": 0.7648, "close": 0.7733, "volume": 585956.0, "close_time": 1750795199999, "quote_volume": 456926.60843, "trades": 6195, "taker_buy_base": 296157.5, "taker_buy_quote": 231070.87063 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.7733, "high": 0.7836, "low": 0.7693, "close": 0.7836, "volume": 407077.6, "close_time": 1750809599999, "quote_volume": 316523.78513, "trades": 4457, "taker_buy_base": 190847.0, "taker_buy_quote": 148372.78941 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7842, "high": 0.7881, "low": 0.7734, "close": 0.7822, "volume": 407167.1, "close_time": 1750823999999, "quote_volume": 318842.58389, "trades": 3834, "taker_buy_base": 196975.3, "taker_buy_quote": 154225.06758 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.783, "high": 0.7871, "low": 0.7738, "close": 0.7858, "volume": 576621.8, "close_time": 1750838399999, "quote_volume": 450721.22512, "trades": 4827, "taker_buy_base": 214144.8, "taker_buy_quote": 167505.11911 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.7852, "high": 0.7865, "low": 0.7707, "close": 0.7811, "volume": 524202.2, "close_time": 1750852799999, "quote_volume": 408030.94737, "trades": 3912, "taker_buy_base": 259468.8, "taker_buy_quote": 201989.31355 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.781, "high": 0.7879, "low": 0.7592, "close": 0.7605, "volume": 757127.4, "close_time": 1750867199999, "quote_volume": 585246.00399, "trades": 6956, "taker_buy_base": 426081.6, "taker_buy_quote": 328787.59015 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.761, "high": 0.7714, "low": 0.7561, "close": 0.7681, "volume": 528267.7, "close_time": 1750881599999, "quote_volume": 403566.10927, "trades": 2551, "taker_buy_base": 279688.7, "taker_buy_quote": 213641.22821 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.7681, "high": 0.7721, "low": 0.7533, "close": 0.7593, "volume": 269981.5, "close_time": 1750895999999, "quote_volume": 206597.79965, "trades": 1608, "taker_buy_base": 128565.0, "taker_buy_quote": 98413.19197 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.7604, "high": 0.7796, "low": 0.7522, "close": 0.7657, "volume": 1204830.6, "close_time": 1750910399999, "quote_volume": 917796.56628, "trades": 4219, "taker_buy_base": 953506.3, "taker_buy_quote": 725434.62238 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.7656, "high": 0.7698, "low": 0.7557, "close": 0.7661, "volume": 298842.7, "close_time": 1750924799999, "quote_volume": 227736.73414, "trades": 1840, "taker_buy_base": 149865.7, "taker_buy_quote": 114202.41235 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.7672, "high": 0.7723, "low": 0.7468, "close": 0.7491, "volume": 258072.5, "close_time": 1750939199999, "quote_volume": 195308.92462, "trades": 1776, "taker_buy_base": 123737.8, "taker_buy_quote": 93697.18918 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.7487, "high": 0.7495, "low": 0.732, "close": 0.739, "volume": 315704.1, "close_time": 1750953599999, "quote_volume": 233800.15943, "trades": 2912, "taker_buy_base": 113585.3, "taker_buy_quote": 84236.72993 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.7389, "high": 0.7453, "low": 0.7289, "close": 0.7414, "volume": 203475.1, "close_time": 1750967999999, "quote_volume": 149711.09383, "trades": 1679, "taker_buy_base": 107657.3, "taker_buy_quote": 79254.70155 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.7407, "high": 0.7538, "low": 0.73, "close": 0.7337, "volume": 351969.4, "close_time": 1750982399999, "quote_volume": 258686.24111, "trades": 2209, "taker_buy_base": 238207.5, "taker_buy_quote": 174797.19741 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.7344, "high": 0.7424, "low": 0.7227, "close": 0.7408, "volume": 114818.0, "close_time": 1750996799999, "quote_volume": 84317.19476, "trades": 1432, "taker_buy_base": 55253.6, "taker_buy_quote": 40687.77224 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.7392, "high": 0.7465, "low": 0.7326, "close": 0.7344, "volume": 138921.4, "close_time": 1751011199999, "quote_volume": 102650.93401, "trades": 1939, "taker_buy_base": 69553.7, "taker_buy_quote": 51442.72464 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.7346, "high": 0.7543, "low": 0.7333, "close": 0.7409, "volume": 245102.1, "close_time": 1751025599999, "quote_volume": 182014.33749, "trades": 2149, "taker_buy_base": 159080.8, "taker_buy_quote": 118307.56757 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.7413, "high": 0.7501, "low": 0.7313, "close": 0.7486, "volume": 318547.7, "close_time": 1751039999999, "quote_volume": 235247.3836, "trades": 1438, "taker_buy_base": 155922.7, "taker_buy_quote": 115235.49247 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.7486, "high": 0.7591, "low": 0.7303, "close": 0.7393, "volume": 538246.0, "close_time": 1751054399999, "quote_volume": 399685.32095, "trades": 2257, "taker_buy_base": 274103.1, "taker_buy_quote": 203720.63269 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.7379, "high": 0.75, "low": 0.7373, "close": 0.7469, "volume": 238077.4, "close_time": 1751068799999, "quote_volume": 177527.52404, "trades": 955, "taker_buy_base": 131433.1, "taker_buy_quote": 97946.32107 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.7474, "high": 0.7502, "low": 0.7428, "close": 0.747, "volume": 173226.0, "close_time": 1751083199999, "quote_volume": 129290.0124, "trades": 757, "taker_buy_base": 76310.2, "taker_buy_quote": 56989.12891 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.7471, "high": 0.7536, "low": 0.7436, "close": 0.7529, "volume": 222621.5, "close_time": 1751097599999, "quote_volume": 166407.47645, "trades": 735, "taker_buy_base": 127777.0, "taker_buy_quote": 95556.74839 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.754, "high": 0.7604, "low": 0.7487, "close": 0.7531, "volume": 254109.1, "close_time": 1751111999999, "quote_volume": 191496.69588, "trades": 888, "taker_buy_base": 136462.9, "taker_buy_quote": 102963.33389 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.7527, "high": 0.7567, "low": 0.7459, "close": 0.7557, "volume": 220974.5, "close_time": 1751126399999, "quote_volume": 165959.90681, "trades": 849, "taker_buy_base": 108662.2, "taker_buy_quote": 81624.95405 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.7566, "high": 0.7651, "low": 0.7528, "close": 0.7608, "volume": 285813.2, "close_time": 1751140799999, "quote_volume": 217128.69899, "trades": 1126, "taker_buy_base": 140059.9, "taker_buy_quote": 106386.26776 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.7609, "high": 0.7659, "low": 0.7552, "close": 0.7616, "volume": 226878.4, "close_time": 1751155199999, "quote_volume": 172404.64978, "trades": 724, "taker_buy_base": 122685.4, "taker_buy_quote": 93253.81246 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.7618, "high": 0.7727, "low": 0.7565, "close": 0.7585, "volume": 145509.8, "close_time": 1751169599999, "quote_volume": 111301.67784, "trades": 974, "taker_buy_base": 75522.9, "taker_buy_quote": 57855.28636 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.7589, "high": 0.7679, "low": 0.7573, "close": 0.7659, "volume": 95288.5, "close_time": 1751183999999, "quote_volume": 72741.04621, "trades": 528, "taker_buy_base": 55860.7, "taker_buy_quote": 42681.38926 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.7669, "high": 0.7738, "low": 0.7645, "close": 0.7724, "volume": 254995.7, "close_time": 1751198399999, "quote_volume": 196106.09247, "trades": 1168, "taker_buy_base": 153071.9, "taker_buy_quote": 117728.27817 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.7723, "high": 0.7736, "low": 0.7605, "close": 0.7615, "volume": 139201.4, "close_time": 1751212799999, "quote_volume": 106916.2395, "trades": 906, "taker_buy_base": 58758.0, "taker_buy_quote": 45084.83735 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.7615, "high": 0.7692, "low": 0.7579, "close": 0.767, "volume": 112872.8, "close_time": 1751227199999, "quote_volume": 86187.07398, "trades": 746, "taker_buy_base": 44272.3, "taker_buy_quote": 33778.5299 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.7671, "high": 0.8, "low": 0.7616, "close": 0.7918, "volume": 343509.1, "close_time": 1751241599999, "quote_volume": 268016.3717, "trades": 1976, "taker_buy_base": 205221.3, "taker_buy_quote": 160015.70017 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7921, "high": 0.7974, "low": 0.7773, "close": 0.7822, "volume": 131382.0, "close_time": 1751255999999, "quote_volume": 103247.35494, "trades": 825, "taker_buy_base": 49741.7, "taker_buy_quote": 39146.59327 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.782, "high": 0.7826, "low": 0.766, "close": 0.7752, "volume": 93134.6, "close_time": 1751270399999, "quote_volume": 72285.4045, "trades": 790, "taker_buy_base": 31000.0, "taker_buy_quote": 24074.48707 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.7757, "high": 0.7784, "low": 0.7646, "close": 0.7661, "volume": 112747.3, "close_time": 1751284799999, "quote_volume": 86756.63111, "trades": 951, "taker_buy_base": 53482.1, "taker_buy_quote": 41200.20522 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.7661, "high": 0.7742, "low": 0.7528, "close": 0.7679, "volume": 221108.7, "close_time": 1751299199999, "quote_volume": 168787.87483, "trades": 1599, "taker_buy_base": 106717.8, "taker_buy_quote": 81656.93623 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.7684, "high": 0.7885, "low": 0.7654, "close": 0.7874, "volume": 181898.2, "close_time": 1751313599999, "quote_volume": 141203.26023, "trades": 1468, "taker_buy_base": 93304.7, "taker_buy_quote": 72540.76513 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.7873, "high": 0.7887, "low": 0.768, "close": 0.769, "volume": 190306.6, "close_time": 1751327999999, "quote_volume": 148288.64641, "trades": 980, "taker_buy_base": 126382.2, "taker_buy_quote": 98495.76519 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.7694, "high": 0.7721, "low": 0.7596, "close": 0.7648, "volume": 108709.5, "close_time": 1751342399999, "quote_volume": 82874.63958, "trades": 667, "taker_buy_base": 36891.2, "taker_buy_quote": 28159.89276 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.7643, "high": 0.7645, "low": 0.748, "close": 0.7588, "volume": 112812.8, "close_time": 1751356799999, "quote_volume": 85049.26112, "trades": 837, "taker_buy_base": 46527.8, "taker_buy_quote": 35137.79514 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.758, "high": 0.7615, "low": 0.7489, "close": 0.753, "volume": 77833.9, "close_time": 1751371199999, "quote_volume": 58640.7093, "trades": 775, "taker_buy_base": 46258.1, "taker_buy_quote": 34869.04642 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.7526, "high": 0.756, "low": 0.7401, "close": 0.7463, "volume": 108697.1, "close_time": 1751385599999, "quote_volume": 81096.37349, "trades": 871, "taker_buy_base": 39274.9, "taker_buy_quote": 29347.1336 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.7457, "high": 0.7505, "low": 0.7348, "close": 0.7364, "volume": 107850.7, "close_time": 1751399999999, "quote_volume": 79881.91229, "trades": 467, "taker_buy_base": 64615.4, "taker_buy_quote": 47941.90628 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.7358, "high": 0.7443, "low": 0.7335, "close": 0.7418, "volume": 46568.9, "close_time": 1751414399999, "quote_volume": 34391.75244, "trades": 348, "taker_buy_base": 22235.1, "taker_buy_quote": 16437.50004 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.7409, "high": 0.7506, "low": 0.7341, "close": 0.7483, "volume": 61426.3, "close_time": 1751428799999, "quote_volume": 45638.95123, "trades": 589, "taker_buy_base": 29547.7, "taker_buy_quote": 21973.15951 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.7486, "high": 0.7639, "low": 0.7464, "close": 0.761, "volume": 108194.4, "close_time": 1751443199999, "quote_volume": 81902.24205, "trades": 881, "taker_buy_base": 55337.8, "taker_buy_quote": 41946.55262 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.7618, "high": 0.7691, "low": 0.7598, "close": 0.7633, "volume": 87871.3, "close_time": 1751457599999, "quote_volume": 67177.52098, "trades": 760, "taker_buy_base": 47079.5, "taker_buy_quote": 36008.66834 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.7639, "high": 0.7846, "low": 0.7577, "close": 0.7829, "volume": 220653.4, "close_time": 1751471999999, "quote_volume": 169887.78888, "trades": 1421, "taker_buy_base": 140181.5, "taker_buy_quote": 107769.43154 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.7835, "high": 0.8025, "low": 0.7823, "close": 0.8025, "volume": 420665.6, "close_time": 1751486399999, "quote_volume": 334246.13377, "trades": 2559, "taker_buy_base": 234146.9, "taker_buy_quote": 186264.64959 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.8017, "high": 0.8046, "low": 0.7848, "close": 0.7849, "volume": 177999.9, "close_time": 1751500799999, "quote_volume": 142102.84748, "trades": 1258, "taker_buy_base": 93009.3, "taker_buy_quote": 74273.32195 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7858, "high": 0.7942, "low": 0.7826, "close": 0.788, "volume": 89261.2, "close_time": 1751515199999, "quote_volume": 70415.54585, "trades": 700, "taker_buy_base": 40994.7, "taker_buy_quote": 32338.21906 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.7868, "high": 0.809, "low": 0.7855, "close": 0.8064, "volume": 224188.7, "close_time": 1751529599999, "quote_volume": 179784.08624, "trades": 1584, "taker_buy_base": 110532.7, "taker_buy_quote": 88740.84533 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.8064, "high": 0.815, "low": 0.7985, "close": 0.8023, "volume": 266377.0, "close_time": 1751543999999, "quote_volume": 215100.99633, "trades": 1746, "taker_buy_base": 101880.7, "taker_buy_quote": 82167.35515 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.8029, "high": 0.8151, "low": 0.7789, "close": 0.7794, "volume": 400079.3, "close_time": 1751558399999, "quote_volume": 319876.10157, "trades": 2359, "taker_buy_base": 152577.1, "taker_buy_quote": 122114.25725 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.7803, "high": 0.7988, "low": 0.7803, "close": 0.7973, "volume": 275104.3, "close_time": 1751572799999, "quote_volume": 217482.03608, "trades": 1756, "taker_buy_base": 152675.1, "taker_buy_quote": 120794.71 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.7971, "high": 0.8029, "low": 0.7952, "close": 0.7976, "volume": 64644.3, "close_time": 1751587199999, "quote_volume": 51695.50987, "trades": 531, "taker_buy_base": 23622.2, "taker_buy_quote": 18899.64994 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.7976, "high": 0.8042, "low": 0.7859, "close": 0.7859, "volume": 87233.1, "close_time": 1751601599999, "quote_volume": 69336.99527, "trades": 653, "taker_buy_base": 36943.1, "taker_buy_quote": 29377.40221 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.7858, "high": 0.7882, "low": 0.7689, "close": 0.7716, "volume": 229637.5, "close_time": 1751615999999, "quote_volume": 178736.52296, "trades": 1521, "taker_buy_base": 111819.6, "taker_buy_quote": 87091.8444 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.7698, "high": 0.7807, "low": 0.765, "close": 0.7786, "volume": 127597.9, "close_time": 1751630399999, "quote_volume": 98950.41769, "trades": 973, "taker_buy_base": 65607.6, "taker_buy_quote": 50933.90977 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.778, "high": 0.7971, "low": 0.7674, "close": 0.7738, "volume": 396184.3, "close_time": 1751644799999, "quote_volume": 309651.15647, "trades": 2466, "taker_buy_base": 181956.5, "taker_buy_quote": 142324.92426 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.7737, "high": 0.7786, "low": 0.7628, "close": 0.7662, "volume": 141175.7, "close_time": 1751659199999, "quote_volume": 108841.82321, "trades": 1152, "taker_buy_base": 65642.0, "taker_buy_quote": 50631.02243 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.7663, "high": 0.7815, "low": 0.7656, "close": 0.7738, "volume": 74919.6, "close_time": 1751673599999, "quote_volume": 58064.28809, "trades": 968, "taker_buy_base": 37057.4, "taker_buy_quote": 28709.50574 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.7746, "high": 0.7807, "low": 0.7679, "close": 0.7776, "volume": 49088.6, "close_time": 1751687999999, "quote_volume": 38026.26375, "trades": 479, "taker_buy_base": 24754.3, "taker_buy_quote": 19179.88695 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.7781, "high": 0.7846, "low": 0.771, "close": 0.7783, "volume": 71658.1, "close_time": 1751702399999, "quote_volume": 55899.17074, "trades": 633, "taker_buy_base": 36121.8, "taker_buy_quote": 28205.95416 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.7787, "high": 0.7817, "low": 0.7707, "close": 0.7807, "volume": 81493.9, "close_time": 1751716799999, "quote_volume": 63254.64999, "trades": 620, "taker_buy_base": 34902.6, "taker_buy_quote": 27106.49809 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.7815, "high": 0.7815, "low": 0.7731, "close": 0.7763, "volume": 73535.8, "close_time": 1751731199999, "quote_volume": 57085.33794, "trades": 702, "taker_buy_base": 37332.6, "taker_buy_quote": 28995.19684 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.7759, "high": 0.7804, "low": 0.7665, "close": 0.7758, "volume": 87301.1, "close_time": 1751745599999, "quote_volume": 67295.40096, "trades": 582, "taker_buy_base": 64641.3, "taker_buy_quote": 49805.24178 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.7752, "high": 0.7846, "low": 0.7737, "close": 0.7822, "volume": 54843.3, "close_time": 1751759999999, "quote_volume": 42738.48689, "trades": 441, "taker_buy_base": 18893.5, "taker_buy_quote": 14747.56692 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.7824, "high": 0.7828, "low": 0.7748, "close": 0.7769, "volume": 31170.5, "close_time": 1751774399999, "quote_volume": 24267.04764, "trades": 358, "taker_buy_base": 11943.0, "taker_buy_quote": 9298.98918 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.7769, "high": 0.7801, "low": 0.7729, "close": 0.7764, "volume": 30614.0, "close_time": 1751788799999, "quote_volume": 23777.42305, "trades": 341, "taker_buy_base": 16279.5, "taker_buy_quote": 12648.35754 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.7769, "high": 0.781, "low": 0.7726, "close": 0.7786, "volume": 93471.4, "close_time": 1751803199999, "quote_volume": 72710.61845, "trades": 638, "taker_buy_base": 43400.3, "taker_buy_quote": 33773.00185 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.7777, "high": 0.7975, "low": 0.7771, "close": 0.7892, "volume": 198148.9, "close_time": 1751817599999, "quote_volume": 156796.31868, "trades": 1354, "taker_buy_base": 124706.3, "taker_buy_quote": 98760.31606 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.7895, "high": 0.7979, "low": 0.7871, "close": 0.7945, "volume": 90034.3, "close_time": 1751831999999, "quote_volume": 71358.78724, "trades": 934, "taker_buy_base": 42960.3, "taker_buy_quote": 34063.89264 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.7952, "high": 0.808, "low": 0.7933, "close": 0.7964, "volume": 192771.2, "close_time": 1751846399999, "quote_volume": 154592.64315, "trades": 1235, "taker_buy_base": 88345.3, "taker_buy_quote": 70899.98827 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7967, "high": 0.8041, "low": 0.79, "close": 0.7967, "volume": 88286.1, "close_time": 1751860799999, "quote_volume": 70390.65281, "trades": 643, "taker_buy_base": 36345.7, "taker_buy_quote": 28951.95584 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.7976, "high": 0.8162, "low": 0.7912, "close": 0.7991, "volume": 263489.7, "close_time": 1751875199999, "quote_volume": 211342.28905, "trades": 1511, "taker_buy_base": 126326.3, "taker_buy_quote": 101391.89604 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.7986, "high": 0.7987, "low": 0.7868, "close": 0.79, "volume": 167338.2, "close_time": 1751889599999, "quote_volume": 132578.04567, "trades": 1011, "taker_buy_base": 74045.3, "taker_buy_quote": 58630.25358 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.7898, "high": 0.7955, "low": 0.7809, "close": 0.7833, "volume": 175489.9, "close_time": 1751903999999, "quote_volume": 138054.52671, "trades": 1220, "taker_buy_base": 62055.4, "taker_buy_quote": 48869.79447 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.783, "high": 0.7853, "low": 0.7717, "close": 0.7781, "volume": 121613.1, "close_time": 1751918399999, "quote_volume": 94746.61109, "trades": 1001, "taker_buy_base": 60226.6, "taker_buy_quote": 46971.42706 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.7768, "high": 0.7813, "low": 0.768, "close": 0.7805, "volume": 99597.6, "close_time": 1751932799999, "quote_volume": 77190.76591, "trades": 618, "taker_buy_base": 54902.1, "taker_buy_quote": 42584.73498 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.7804, "high": 0.7835, "low": 0.7695, "close": 0.7749, "volume": 75242.1, "close_time": 1751947199999, "quote_volume": 58455.36826, "trades": 705, "taker_buy_base": 32848.5, "taker_buy_quote": 25528.21694 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.7733, "high": 0.7825, "low": 0.772, "close": 0.7818, "volume": 62167.2, "close_time": 1751961599999, "quote_volume": 48389.42531, "trades": 574, "taker_buy_base": 29281.2, "taker_buy_quote": 22800.72917 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.7819, "high": 0.7909, "low": 0.7786, "close": 0.7873, "volume": 81967.2, "close_time": 1751975999999, "quote_volume": 64243.62259, "trades": 658, "taker_buy_base": 41112.5, "taker_buy_quote": 32192.39165 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.7881, "high": 0.7974, "low": 0.7857, "close": 0.788, "volume": 118506.2, "close_time": 1751990399999, "quote_volume": 93695.52355, "trades": 897, "taker_buy_base": 52775.1, "taker_buy_quote": 41732.87792 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.79, "high": 0.8059, "low": 0.7874, "close": 0.8013, "volume": 182514.2, "close_time": 1752004799999, "quote_volume": 146201.05912, "trades": 1244, "taker_buy_base": 89357.6, "taker_buy_quote": 71552.10416 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.8019, "high": 0.8032, "low": 0.7987, "close": 0.8018, "volume": 68979.2, "close_time": 1752019199999, "quote_volume": 55244.30823, "trades": 548, "taker_buy_base": 37432.7, "taker_buy_quote": 29980.60091 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.8024, "high": 0.8027, "low": 0.7928, "close": 0.7934, "volume": 30420.3, "close_time": 1752033599999, "quote_volume": 24273.13939, "trades": 336, "taker_buy_base": 10133.1, "taker_buy_quote": 8079.29153 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.7933, "high": 0.8072, "low": 0.7925, "close": 0.8051, "volume": 114724.5, "close_time": 1752047999999, "quote_volume": 91969.45069, "trades": 831, "taker_buy_base": 51859.5, "taker_buy_quote": 41595.29007 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.805, "high": 0.8129, "low": 0.8026, "close": 0.811, "volume": 152187.5, "close_time": 1752062399999, "quote_volume": 122728.59654, "trades": 1069, "taker_buy_base": 68472.4, "taker_buy_quote": 55263.25077 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.8112, "high": 0.8256, "low": 0.8092, "close": 0.8165, "volume": 244317.6, "close_time": 1752076799999, "quote_volume": 200240.09741, "trades": 1866, "taker_buy_base": 116190.4, "taker_buy_quote": 95197.67301 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.8172, "high": 0.84, "low": 0.8099, "close": 0.835, "volume": 294538.9, "close_time": 1752091199999, "quote_volume": 242469.17497, "trades": 1988, "taker_buy_base": 129581.3, "taker_buy_quote": 106831.69363 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.8356, "high": 0.8391, "low": 0.8234, "close": 0.8331, "volume": 206064.6, "close_time": 1752105599999, "quote_volume": 171414.47751, "trades": 1722, "taker_buy_base": 101966.7, "taker_buy_quote": 84856.75273 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.8332, "high": 0.8434, "low": 0.8269, "close": 0.8417, "volume": 57171.4, "close_time": 1752119999999, "quote_volume": 47890.19976, "trades": 572, "taker_buy_base": 29091.7, "taker_buy_quote": 24372.81428 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.8411, "high": 0.8558, "low": 0.8371, "close": 0.8499, "volume": 110274.6, "close_time": 1752134399999, "quote_volume": 93449.52982, "trades": 1112, "taker_buy_base": 62158.0, "taker_buy_quote": 52668.56097 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.8503, "high": 0.8566, "low": 0.8447, "close": 0.8485, "volume": 216199.9, "close_time": 1752148799999, "quote_volume": 183827.43004, "trades": 1365, "taker_buy_base": 86860.8, "taker_buy_quote": 73874.15081 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.8483, "high": 0.8486, "low": 0.8376, "close": 0.8434, "volume": 187569.6, "close_time": 1752163199999, "quote_volume": 157983.13309, "trades": 1513, "taker_buy_base": 73967.7, "taker_buy_quote": 62323.88731 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.8432, "high": 0.8766, "low": 0.8429, "close": 0.869, "volume": 794588.1, "close_time": 1752177599999, "quote_volume": 689916.03846, "trades": 4773, "taker_buy_base": 378116.2, "taker_buy_quote": 327964.65891 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.8686, "high": 0.9008, "low": 0.8686, "close": 0.8933, "volume": 399894.2, "close_time": 1752191999999, "quote_volume": 355561.71598, "trades": 2924, "taker_buy_base": 183958.2, "taker_buy_quote": 163912.25175 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.8934, "high": 0.9074, "low": 0.8755, "close": 0.9062, "volume": 178524.5, "close_time": 1752206399999, "quote_volume": 159596.30211, "trades": 1557, "taker_buy_base": 87195.6, "taker_buy_quote": 78170.12613 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.9056, "high": 0.9278, "low": 0.8955, "close": 0.8996, "volume": 500827.3, "close_time": 1752220799999, "quote_volume": 456443.90383, "trades": 3217, "taker_buy_base": 255161.3, "taker_buy_quote": 232770.1771 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.9, "high": 0.9232, "low": 0.8998, "close": 0.9146, "volume": 268550.7, "close_time": 1752235199999, "quote_volume": 245538.95895, "trades": 2313, "taker_buy_base": 144348.7, "taker_buy_quote": 132027.84152 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.9152, "high": 0.9385, "low": 0.9025, "close": 0.9055, "volume": 626896.9, "close_time": 1752249599999, "quote_volume": 579244.30336, "trades": 5081, "taker_buy_base": 298471.3, "taker_buy_quote": 275860.61666 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.9061, "high": 0.9213, "low": 0.8962, "close": 0.9213, "volume": 394762.0, "close_time": 1752263999999, "quote_volume": 358492.96768, "trades": 3105, "taker_buy_base": 189604.3, "taker_buy_quote": 172243.12669 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.9209, "high": 0.9229, "low": 0.8696, "close": 0.8857, "volume": 422299.2, "close_time": 1752278399999, "quote_volume": 375255.60779, "trades": 3675, "taker_buy_base": 217899.7, "taker_buy_quote": 193417.86452 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.8855, "high": 0.9107, "low": 0.8715, "close": 0.8972, "volume": 287392.3, "close_time": 1752292799999, "quote_volume": 257293.41226, "trades": 2322, "taker_buy_base": 156524.3, "taker_buy_quote": 140395.28626 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.8983, "high": 0.9004, "low": 0.8792, "close": 0.8906, "volume": 167522.1, "close_time": 1752307199999, "quote_volume": 149103.53166, "trades": 1508, "taker_buy_base": 75467.5, "taker_buy_quote": 67253.80063 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.8912, "high": 0.902, "low": 0.8831, "close": 0.8903, "volume": 191933.5, "close_time": 1752321599999, "quote_volume": 171372.52142, "trades": 1541, "taker_buy_base": 96697.8, "taker_buy_quote": 86353.57288 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.8899, "high": 0.8924, "low": 0.8525, "close": 0.8594, "volume": 366714.6, "close_time": 1752335999999, "quote_volume": 318690.44439, "trades": 3680, "taker_buy_base": 156936.1, "taker_buy_quote": 136571.66663 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.8596, "high": 0.8771, "low": 0.857, "close": 0.873, "volume": 144993.7, "close_time": 1752350399999, "quote_volume": 126026.26357, "trades": 1589, "taker_buy_base": 68692.7, "taker_buy_quote": 59705.9079 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.8729, "high": 0.8769, "low": 0.8594, "close": 0.8731, "volume": 90456.5, "close_time": 1752364799999, "quote_volume": 78592.06171, "trades": 1131, "taker_buy_base": 53900.1, "taker_buy_quote": 46837.05208 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.8739, "high": 0.8825, "low": 0.8716, "close": 0.8793, "volume": 83510.3, "close_time": 1752379199999, "quote_volume": 73312.82858, "trades": 900, "taker_buy_base": 43875.8, "taker_buy_quote": 38527.50536 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.8793, "high": 0.897, "low": 0.875, "close": 0.8959, "volume": 102910.6, "close_time": 1752393599999, "quote_volume": 91408.21451, "trades": 1032, "taker_buy_base": 55073.1, "taker_buy_quote": 48941.84795 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.8968, "high": 0.9114, "low": 0.8877, "close": 0.9033, "volume": 176451.7, "close_time": 1752407999999, "quote_volume": 158393.28179, "trades": 1722, "taker_buy_base": 95274.3, "taker_buy_quote": 85669.67369 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.903, "high": 0.9285, "low": 0.9001, "close": 0.9093, "volume": 413478.1, "close_time": 1752422399999, "quote_volume": 379382.05979, "trades": 3790, "taker_buy_base": 105470.4, "taker_buy_quote": 96665.55818 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.9096, "high": 0.919, "low": 0.9017, "close": 0.9057, "volume": 240668.1, "close_time": 1752436799999, "quote_volume": 219156.52069, "trades": 2469, "taker_buy_base": 105399.0, "taker_buy_quote": 96052.34423 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.9062, "high": 0.9129, "low": 0.8872, "close": 0.9042, "volume": 110861.3, "close_time": 1752451199999, "quote_volume": 99800.95671, "trades": 1689, "taker_buy_base": 58383.3, "taker_buy_quote": 52671.96001 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9047, "high": 0.94, "low": 0.9004, "close": 0.9352, "volume": 167297.0, "close_time": 1752465599999, "quote_volume": 155224.55424, "trades": 2268, "taker_buy_base": 105278.8, "taker_buy_quote": 97621.11528 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.9368, "high": 0.9614, "low": 0.9233, "close": 0.9558, "volume": 843958.7, "close_time": 1752479999999, "quote_volume": 799785.40631, "trades": 5434, "taker_buy_base": 419697.2, "taker_buy_quote": 397516.52026 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.9564, "high": 0.9568, "low": 0.9345, "close": 0.9465, "volume": 535405.9, "close_time": 1752494399999, "quote_volume": 507442.9917, "trades": 4759, "taker_buy_base": 267444.5, "taker_buy_quote": 253691.38584 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.946, "high": 0.9573, "low": 0.9009, "close": 0.9106, "volume": 644223.8, "close_time": 1752508799999, "quote_volume": 600556.80028, "trades": 5618, "taker_buy_base": 300920.9, "taker_buy_quote": 281028.86155 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.9104, "high": 0.9176, "low": 0.8908, "close": 0.8964, "volume": 524287.3, "close_time": 1752523199999, "quote_volume": 473325.92819, "trades": 3886, "taker_buy_base": 237391.2, "taker_buy_quote": 214449.17183 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.8983, "high": 0.9385, "low": 0.8888, "close": 0.924, "volume": 382603.3, "close_time": 1752537599999, "quote_volume": 352016.83681, "trades": 3438, "taker_buy_base": 190566.5, "taker_buy_quote": 175555.59508 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9227, "high": 0.9276, "low": 0.8808, "close": 0.8911, "volume": 452828.6, "close_time": 1752551999999, "quote_volume": 405892.94664, "trades": 3594, "taker_buy_base": 198966.7, "taker_buy_quote": 177893.69261 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.8911, "high": 0.9065, "low": 0.8821, "close": 0.8941, "volume": 207106.5, "close_time": 1752566399999, "quote_volume": 185703.93515, "trades": 1895, "taker_buy_base": 104200.3, "taker_buy_quote": 93546.28224 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.8933, "high": 0.9081, "low": 0.8843, "close": 0.9051, "volume": 351879.9, "close_time": 1752580799999, "quote_volume": 315966.2949, "trades": 1975, "taker_buy_base": 152106.1, "taker_buy_quote": 136084.86334 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.9054, "high": 0.9655, "low": 0.8908, "close": 0.9178, "volume": 753667.7, "close_time": 1752595199999, "quote_volume": 689283.73658, "trades": 4413, "taker_buy_base": 377998.8, "taker_buy_quote": 346262.86247 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.9193, "high": 0.9432, "low": 0.9137, "close": 0.9159, "volume": 535894.2, "close_time": 1752609599999, "quote_volume": 498061.26815, "trades": 3051, "taker_buy_base": 250049.8, "taker_buy_quote": 232561.15048 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.9153, "high": 0.9456, "low": 0.9129, "close": 0.9391, "volume": 267452.4, "close_time": 1752623999999, "quote_volume": 249393.33974, "trades": 1932, "taker_buy_base": 127867.5, "taker_buy_quote": 119188.11582 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.9379, "high": 0.9475, "low": 0.9238, "close": 0.9363, "volume": 227014.4, "close_time": 1752638399999, "quote_volume": 212619.27652, "trades": 1929, "taker_buy_base": 110046.1, "taker_buy_quote": 103174.84214 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.9365, "high": 0.9507, "low": 0.9278, "close": 0.9486, "volume": 271369.4, "close_time": 1752652799999, "quote_volume": 255618.23242, "trades": 1827, "taker_buy_base": 141510.7, "taker_buy_quote": 133504.67111 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.948, "high": 0.9554, "low": 0.94, "close": 0.9444, "volume": 300280.1, "close_time": 1752667199999, "quote_volume": 284911.71834, "trades": 1918, "taker_buy_base": 127915.6, "taker_buy_quote": 121218.14165 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.9445, "high": 0.9655, "low": 0.9408, "close": 0.9513, "volume": 511269.2, "close_time": 1752681599999, "quote_volume": 487136.64445, "trades": 3564, "taker_buy_base": 243846.8, "taker_buy_quote": 232073.78038 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.951, "high": 0.9768, "low": 0.9481, "close": 0.9675, "volume": 408888.6, "close_time": 1752695999999, "quote_volume": 394425.27601, "trades": 3599, "taker_buy_base": 184475.8, "taker_buy_quote": 177923.31427 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.9679, "high": 0.9838, "low": 0.9517, "close": 0.9601, "volume": 490585.8, "close_time": 1752710399999, "quote_volume": 476626.12263, "trades": 3106, "taker_buy_base": 246428.4, "taker_buy_quote": 239205.76426 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9598, "high": 0.9706, "low": 0.93, "close": 0.9397, "volume": 352363.4, "close_time": 1752724799999, "quote_volume": 334279.31151, "trades": 2647, "taker_buy_base": 156781.1, "taker_buy_quote": 149091.79747 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.939, "high": 0.9682, "low": 0.9374, "close": 0.9651, "volume": 404058.9, "close_time": 1752739199999, "quote_volume": 387177.61424, "trades": 2587, "taker_buy_base": 149357.0, "taker_buy_quote": 143078.4441 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.9649, "high": 0.9875, "low": 0.9584, "close": 0.966, "volume": 628979.5, "close_time": 1752753599999, "quote_volume": 613030.26449, "trades": 3804, "taker_buy_base": 325122.5, "taker_buy_quote": 317205.31069 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.9659, "high": 1.0532, "low": 0.9659, "close": 1.0392, "volume": 3081039.9, "close_time": 1752767999999, "quote_volume": 3145121.04857, "trades": 18271, "taker_buy_base": 1409536.8, "taker_buy_quote": 1439557.16697 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.0374, "high": 1.08, "low": 1.0095, "close": 1.0144, "volume": 1587605.8, "close_time": 1752782399999, "quote_volume": 1629532.42439, "trades": 10276, "taker_buy_base": 889108.8, "taker_buy_quote": 914116.94304 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.0144, "high": 1.0713, "low": 0.996, "close": 1.0353, "volume": 1345256.4, "close_time": 1752796799999, "quote_volume": 1392609.94991, "trades": 9355, "taker_buy_base": 744847.9, "taker_buy_quote": 771772.12315 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0356, "high": 1.08, "low": 1.0254, "close": 1.0679, "volume": 487874.8, "close_time": 1752811199999, "quote_volume": 516008.91687, "trades": 4635, "taker_buy_base": 230965.2, "taker_buy_quote": 244487.37772 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.0665, "high": 1.1, "low": 1.0462, "close": 1.0474, "volume": 1348384.7, "close_time": 1752825599999, "quote_volume": 1450935.19973, "trades": 8766, "taker_buy_base": 718365.2, "taker_buy_quote": 774359.68844 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.0474, "high": 1.0632, "low": 1.0322, "close": 1.0413, "volume": 993469.0, "close_time": 1752839999999, "quote_volume": 1040512.2315, "trades": 6487, "taker_buy_base": 432790.2, "taker_buy_quote": 453695.66392 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.0419, "high": 1.0645, "low": 1.0085, "close": 1.0198, "volume": 1053243.7, "close_time": 1752854399999, "quote_volume": 1093696.80855, "trades": 6673, "taker_buy_base": 518297.3, "taker_buy_quote": 537990.73553 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.0212, "high": 1.0361, "low": 1.0057, "close": 1.0118, "volume": 413962.0, "close_time": 1752868799999, "quote_volume": 423161.49914, "trades": 2897, "taker_buy_base": 204946.3, "taker_buy_quote": 209716.11965 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.0128, "high": 1.0172, "low": 0.984, "close": 1.0075, "volume": 660871.5, "close_time": 1752883199999, "quote_volume": 662473.1404, "trades": 3733, "taker_buy_base": 252290.4, "taker_buy_quote": 253031.77582 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0076, "high": 1.0365, "low": 0.99, "close": 1.0245, "volume": 413765.5, "close_time": 1752897599999, "quote_volume": 419739.48139, "trades": 2691, "taker_buy_base": 195673.5, "taker_buy_quote": 198621.89659 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.0246, "high": 1.0356, "low": 1.0203, "close": 1.0263, "volume": 352039.6, "close_time": 1752911999999, "quote_volume": 362419.01976, "trades": 2287, "taker_buy_base": 164431.0, "taker_buy_quote": 169334.47721 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.0265, "high": 1.0286, "low": 1.0052, "close": 1.0091, "volume": 376038.1, "close_time": 1752926399999, "quote_volume": 382658.85652, "trades": 2706, "taker_buy_base": 150407.0, "taker_buy_quote": 153269.95837 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.0096, "high": 1.0268, "low": 0.9989, "close": 1.0227, "volume": 470244.5, "close_time": 1752940799999, "quote_volume": 476713.91919, "trades": 2754, "taker_buy_base": 249489.3, "taker_buy_quote": 253227.2002 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.0229, "high": 1.0312, "low": 1.0148, "close": 1.0284, "volume": 392355.2, "close_time": 1752955199999, "quote_volume": 401454.46744, "trades": 2736, "taker_buy_base": 185474.7, "taker_buy_quote": 189609.84893 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.0285, "high": 1.0399, "low": 1.0142, "close": 1.0323, "volume": 317890.7, "close_time": 1752969599999, "quote_volume": 326890.41896, "trades": 1836, "taker_buy_base": 129518.9, "taker_buy_quote": 133239.34236 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0322, "high": 1.0416, "low": 1.022, "close": 1.0338, "volume": 341605.3, "close_time": 1752983999999, "quote_volume": 352613.54749, "trades": 2265, "taker_buy_base": 164999.4, "taker_buy_quote": 170353.97147 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.0336, "high": 1.0473, "low": 1.0304, "close": 1.0428, "volume": 285701.7, "close_time": 1752998399999, "quote_volume": 296725.02497, "trades": 2239, "taker_buy_base": 147552.6, "taker_buy_quote": 153224.69957 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.0436, "high": 1.0688, "low": 1.043, "close": 1.0621, "volume": 667352.3, "close_time": 1753012799999, "quote_volume": 704637.43195, "trades": 4350, "taker_buy_base": 347842.9, "taker_buy_quote": 367189.93881 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.061, "high": 1.0774, "low": 1.0554, "close": 1.0752, "volume": 602794.2, "close_time": 1753027199999, "quote_volume": 641502.11342, "trades": 3472, "taker_buy_base": 317015.0, "taker_buy_quote": 337637.82416 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.0758, "high": 1.083, "low": 1.0581, "close": 1.0665, "volume": 1005089.2, "close_time": 1753041599999, "quote_volume": 1075019.23071, "trades": 6128, "taker_buy_base": 398781.3, "taker_buy_quote": 426517.40807 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.067, "high": 1.0678, "low": 1.0266, "close": 1.0486, "volume": 672698.3, "close_time": 1753055999999, "quote_volume": 706302.31621, "trades": 4957, "taker_buy_base": 328454.1, "taker_buy_quote": 345176.22523 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0479, "high": 1.0638, "low": 1.0259, "close": 1.0607, "volume": 356261.3, "close_time": 1753070399999, "quote_volume": 372401.12679, "trades": 2265, "taker_buy_base": 175490.3, "taker_buy_quote": 183723.83437 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.0608, "high": 1.084, "low": 1.0549, "close": 1.0787, "volume": 581255.2, "close_time": 1753084799999, "quote_volume": 622920.76047, "trades": 3104, "taker_buy_base": 330331.2, "taker_buy_quote": 354220.61303 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.0792, "high": 1.0911, "low": 1.0623, "close": 1.0884, "volume": 613327.1, "close_time": 1753099199999, "quote_volume": 660145.10868, "trades": 3147, "taker_buy_base": 315223.8, "taker_buy_quote": 339581.67201 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.0885, "high": 1.1281, "low": 1.081, "close": 1.1044, "volume": 1081086.5, "close_time": 1753113599999, "quote_volume": 1199534.76026, "trades": 7231, "taker_buy_base": 508212.4, "taker_buy_quote": 564354.18263 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.1045, "high": 1.1067, "low": 1.0569, "close": 1.0603, "volume": 771067.0, "close_time": 1753127999999, "quote_volume": 830752.46534, "trades": 4879, "taker_buy_base": 348188.2, "taker_buy_quote": 375163.43696 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.0599, "high": 1.0825, "low": 1.0554, "close": 1.0759, "volume": 481042.7, "close_time": 1753142399999, "quote_volume": 513483.93528, "trades": 2543, "taker_buy_base": 211137.7, "taker_buy_quote": 225241.23394 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.0761, "high": 1.1012, "low": 1.0418, "close": 1.0664, "volume": 640070.3, "close_time": 1753156799999, "quote_volume": 686477.35143, "trades": 4193, "taker_buy_base": 305935.6, "taker_buy_quote": 328306.43101 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.0666, "high": 1.071, "low": 1.0319, "close": 1.0547, "volume": 517338.6, "close_time": 1753171199999, "quote_volume": 544321.20033, "trades": 3462, "taker_buy_base": 229517.7, "taker_buy_quote": 241460.02708 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.0553, "high": 1.0563, "low": 1.0214, "close": 1.0556, "volume": 786580.8, "close_time": 1753185599999, "quote_volume": 819596.26867, "trades": 4579, "taker_buy_base": 238679.3, "taker_buy_quote": 248500.37277 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.0556, "high": 1.0669, "low": 1.0282, "close": 1.0535, "volume": 737309.6, "close_time": 1753199999999, "quote_volume": 775976.16715, "trades": 4898, "taker_buy_base": 334501.4, "taker_buy_quote": 352161.87381 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.0534, "high": 1.0701, "low": 1.0435, "close": 1.0473, "volume": 703855.4, "close_time": 1753214399999, "quote_volume": 744062.19409, "trades": 3961, "taker_buy_base": 353140.2, "taker_buy_quote": 373036.84395 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.0456, "high": 1.1698, "low": 1.0451, "close": 1.1433, "volume": 1952913.1, "close_time": 1753228799999, "quote_volume": 2163150.94447, "trades": 7434, "taker_buy_base": 1073759.0, "taker_buy_quote": 1190129.96759 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.1436, "high": 1.1482, "low": 1.0993, "close": 1.1034, "volume": 684488.9, "close_time": 1753243199999, "quote_volume": 770365.78931, "trades": 4591, "taker_buy_base": 266011.6, "taker_buy_quote": 299326.10451 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.1039, "high": 1.1249, "low": 1.0996, "close": 1.105, "volume": 552730.9, "close_time": 1753257599999, "quote_volume": 615093.21595, "trades": 4559, "taker_buy_base": 242259.1, "taker_buy_quote": 269609.90614 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.1047, "high": 1.1084, "low": 1.0677, "close": 1.0749, "volume": 885446.7, "close_time": 1753271999999, "quote_volume": 960551.98467, "trades": 6032, "taker_buy_base": 485692.2, "taker_buy_quote": 526601.27623 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.0749, "high": 1.0847, "low": 1.0041, "close": 1.048, "volume": 1294900.4, "close_time": 1753286399999, "quote_volume": 1352305.02649, "trades": 10841, "taker_buy_base": 583006.8, "taker_buy_quote": 610949.71889 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.0478, "high": 1.0478, "low": 0.9984, "close": 1.0211, "volume": 1015823.4, "close_time": 1753300799999, "quote_volume": 1035985.83798, "trades": 7218, "taker_buy_base": 503808.5, "taker_buy_quote": 514003.20885 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.0208, "high": 1.0448, "low": 0.9888, "close": 1.0305, "volume": 999865.8, "close_time": 1753315199999, "quote_volume": 1016030.99761, "trades": 4633, "taker_buy_base": 361776.5, "taker_buy_quote": 366710.91944 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.0309, "high": 1.0458, "low": 1.0225, "close": 1.0337, "volume": 380653.2, "close_time": 1753329599999, "quote_volume": 394213.23775, "trades": 2807, "taker_buy_base": 167915.0, "taker_buy_quote": 174091.88845 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.0345, "high": 1.0351, "low": 0.95, "close": 0.9921, "volume": 1379354.4, "close_time": 1753343999999, "quote_volume": 1356753.72711, "trades": 8273, "taker_buy_base": 581872.0, "taker_buy_quote": 572970.53471 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.9919, "high": 1.0286, "low": 0.9857, "close": 1.024, "volume": 794744.6, "close_time": 1753358399999, "quote_volume": 798645.71094, "trades": 5544, "taker_buy_base": 396653.2, "taker_buy_quote": 398474.53501 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.0236, "high": 1.0635, "low": 1.0106, "close": 1.0583, "volume": 1006746.8, "close_time": 1753372799999, "quote_volume": 1045021.14382, "trades": 6507, "taker_buy_base": 429999.3, "taker_buy_quote": 446718.82803 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.0595, "high": 1.0808, "low": 1.0356, "close": 1.0559, "volume": 885624.4, "close_time": 1753387199999, "quote_volume": 939939.71002, "trades": 5476, "taker_buy_base": 420503.6, "taker_buy_quote": 445773.27112 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.0561, "high": 1.0611, "low": 1.0139, "close": 1.0179, "volume": 377446.1, "close_time": 1753401599999, "quote_volume": 391867.43736, "trades": 2043, "taker_buy_base": 177629.1, "taker_buy_quote": 184602.02613 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.0189, "high": 1.0189, "low": 0.9822, "close": 0.9939, "volume": 656258.2, "close_time": 1753415999999, "quote_volume": 657644.71241, "trades": 6029, "taker_buy_base": 336136.8, "taker_buy_quote": 336997.11361 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.9931, "high": 1.0095, "low": 0.9797, "close": 0.9995, "volume": 664141.9, "close_time": 1753430399999, "quote_volume": 661000.74435, "trades": 7701, "taker_buy_base": 335002.4, "taker_buy_quote": 333845.27405 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.9998, "high": 1.0403, "low": 0.9984, "close": 1.0292, "volume": 996980.5, "close_time": 1753444799999, "quote_volume": 1017857.88141, "trades": 9146, "taker_buy_base": 462109.6, "taker_buy_quote": 471154.6933 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.029, "high": 1.0395, "low": 0.9886, "close": 1.0031, "volume": 578056.7, "close_time": 1753459199999, "quote_volume": 587457.07879, "trades": 7158, "taker_buy_base": 288795.1, "taker_buy_quote": 293487.76199 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.0027, "high": 1.0216, "low": 0.9964, "close": 1.0152, "volume": 428384.4, "close_time": 1753473599999, "quote_volume": 432425.31337, "trades": 3906, "taker_buy_base": 213838.3, "taker_buy_quote": 216089.87288 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.0158, "high": 1.0415, "low": 1.0139, "close": 1.038, "volume": 516814.4, "close_time": 1753487999999, "quote_volume": 533248.18361, "trades": 3785, "taker_buy_base": 328349.2, "taker_buy_quote": 338595.6706 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.038, "high": 1.048, "low": 1.0322, "close": 1.0439, "volume": 169879.1, "close_time": 1753502399999, "quote_volume": 176693.98758, "trades": 1637, "taker_buy_base": 87780.7, "taker_buy_quote": 91321.04906 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.0427, "high": 1.0632, "low": 1.0409, "close": 1.0417, "volume": 250492.9, "close_time": 1753516799999, "quote_volume": 262486.33543, "trades": 1718, "taker_buy_base": 144024.8, "taker_buy_quote": 151118.09354 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.0423, "high": 1.0593, "low": 1.0418, "close": 1.0472, "volume": 257060.7, "close_time": 1753531199999, "quote_volume": 269963.8244, "trades": 2096, "taker_buy_base": 110273.5, "taker_buy_quote": 115895.41248 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.0477, "high": 1.0573, "low": 1.0431, "close": 1.0556, "volume": 234129.2, "close_time": 1753545599999, "quote_volume": 246179.3093, "trades": 2019, "taker_buy_base": 121473.8, "taker_buy_quote": 127753.85896 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.0557, "high": 1.0631, "low": 1.0441, "close": 1.0561, "volume": 232214.2, "close_time": 1753559999999, "quote_volume": 244961.79837, "trades": 2153, "taker_buy_base": 105010.8, "taker_buy_quote": 110834.94915 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.0559, "high": 1.059, "low": 1.0407, "close": 1.0428, "volume": 371649.4, "close_time": 1753574399999, "quote_volume": 390280.78125, "trades": 2244, "taker_buy_base": 191302.8, "taker_buy_quote": 200935.78499 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0426, "high": 1.0597, "low": 1.0405, "close": 1.0535, "volume": 178315.1, "close_time": 1753588799999, "quote_volume": 187638.01474, "trades": 806, "taker_buy_base": 115680.1, "taker_buy_quote": 121710.60803 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.054, "high": 1.0666, "low": 1.0481, "close": 1.0561, "volume": 208137.5, "close_time": 1753603199999, "quote_volume": 220142.72637, "trades": 1539, "taker_buy_base": 87562.1, "taker_buy_quote": 92677.65691 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.0568, "high": 1.057, "low": 1.0384, "close": 1.0461, "volume": 478490.5, "close_time": 1753617599999, "quote_volume": 500814.46163, "trades": 2008, "taker_buy_base": 275901.9, "taker_buy_quote": 289106.06152 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.0462, "high": 1.0544, "low": 1.0369, "close": 1.0439, "volume": 320904.4, "close_time": 1753631999999, "quote_volume": 335413.44219, "trades": 2067, "taker_buy_base": 180684.2, "taker_buy_quote": 189001.88789 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.0444, "high": 1.0576, "low": 1.0391, "close": 1.052, "volume": 745599.0, "close_time": 1753646399999, "quote_volume": 782417.88487, "trades": 4591, "taker_buy_base": 274077.1, "taker_buy_quote": 287812.63192 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.053, "high": 1.0725, "low": 1.0444, "close": 1.0684, "volume": 613081.1, "close_time": 1753660799999, "quote_volume": 649374.47577, "trades": 3093, "taker_buy_base": 312484.1, "taker_buy_quote": 331280.47999 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0694, "high": 1.0786, "low": 1.0483, "close": 1.0656, "volume": 312543.6, "close_time": 1753675199999, "quote_volume": 332527.5182, "trades": 2151, "taker_buy_base": 137771.5, "taker_buy_quote": 146531.5412 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.066, "high": 1.093, "low": 1.0555, "close": 1.0605, "volume": 738040.4, "close_time": 1753689599999, "quote_volume": 789709.41635, "trades": 3360, "taker_buy_base": 369475.1, "taker_buy_quote": 396396.56808 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.0602, "high": 1.0666, "low": 1.0465, "close": 1.0548, "volume": 412685.5, "close_time": 1753703999999, "quote_volume": 436765.89243, "trades": 2491, "taker_buy_base": 171683.4, "taker_buy_quote": 181711.13204 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.0545, "high": 1.0594, "low": 1.0039, "close": 1.012, "volume": 823080.7, "close_time": 1753718399999, "quote_volume": 847453.92694, "trades": 5329, "taker_buy_base": 378349.0, "taker_buy_quote": 390034.1731 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.0095, "high": 1.0176, "low": 0.987, "close": 0.9995, "volume": 734070.8, "close_time": 1753732799999, "quote_volume": 734291.59818, "trades": 4031, "taker_buy_base": 292220.4, "taker_buy_quote": 292631.32529 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.9999, "high": 1.0014, "low": 0.9853, "close": 0.9923, "volume": 312309.6, "close_time": 1753747199999, "quote_volume": 309977.93836, "trades": 2110, "taker_buy_base": 154556.9, "taker_buy_quote": 153390.04668 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.9927, "high": 1.0004, "low": 0.9695, "close": 0.9896, "volume": 615802.2, "close_time": 1753761599999, "quote_volume": 607537.67248, "trades": 4801, "taker_buy_base": 279008.5, "taker_buy_quote": 276014.52443 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.9893, "high": 1.0178, "low": 0.9791, "close": 1.0086, "volume": 476369.7, "close_time": 1753775999999, "quote_volume": 476484.02988, "trades": 3217, "taker_buy_base": 152336.8, "taker_buy_quote": 152222.4706 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.0086, "high": 1.0109, "low": 0.9752, "close": 0.9818, "volume": 375841.2, "close_time": 1753790399999, "quote_volume": 372085.86848, "trades": 2495, "taker_buy_base": 185693.5, "taker_buy_quote": 183584.38492 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.9817, "high": 0.9949, "low": 0.953, "close": 0.96, "volume": 784752.3, "close_time": 1753804799999, "quote_volume": 762372.74475, "trades": 4284, "taker_buy_base": 294960.8, "taker_buy_quote": 287156.62178 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.9587, "high": 0.9674, "low": 0.9437, "close": 0.9532, "volume": 566108.2, "close_time": 1753819199999, "quote_volume": 541323.72777, "trades": 3686, "taker_buy_base": 191031.9, "taker_buy_quote": 182995.26128 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.9506, "high": 0.9622, "low": 0.9349, "close": 0.9599, "volume": 1454635.9, "close_time": 1753833599999, "quote_volume": 1366300.55995, "trades": 4218, "taker_buy_base": 1150821.3, "taker_buy_quote": 1078640.45022 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9599, "high": 0.9647, "low": 0.9423, "close": 0.9603, "volume": 490051.2, "close_time": 1753847999999, "quote_volume": 467276.78022, "trades": 2068, "taker_buy_base": 356510.1, "taker_buy_quote": 339844.50049 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.96, "high": 0.963, "low": 0.9468, "close": 0.9539, "volume": 199526.7, "close_time": 1753862399999, "quote_volume": 190870.26609, "trades": 2315, "taker_buy_base": 72257.4, "taker_buy_quote": 69173.86779 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.9535, "high": 0.9598, "low": 0.9242, "close": 0.9301, "volume": 778889.4, "close_time": 1753876799999, "quote_volume": 731264.09819, "trades": 4566, "taker_buy_base": 404170.4, "taker_buy_quote": 379372.74345 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.9304, "high": 0.9592, "low": 0.9244, "close": 0.9533, "volume": 708836.9, "close_time": 1753891199999, "quote_volume": 664807.22846, "trades": 4669, "taker_buy_base": 425216.9, "taker_buy_quote": 398874.19595 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.9536, "high": 0.9631, "low": 0.9001, "close": 0.9458, "volume": 856460.2, "close_time": 1753905599999, "quote_volume": 799021.99613, "trades": 4405, "taker_buy_base": 379591.6, "taker_buy_quote": 353750.09758 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.9458, "high": 0.9577, "low": 0.934, "close": 0.9447, "volume": 1330223.0, "close_time": 1753919999999, "quote_volume": 1252337.5209, "trades": 3309, "taker_buy_base": 1092835.8, "taker_buy_quote": 1027850.32482 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.9453, "high": 0.9712, "low": 0.9422, "close": 0.9687, "volume": 362298.8, "close_time": 1753934399999, "quote_volume": 349292.53123, "trades": 2506, "taker_buy_base": 210592.1, "taker_buy_quote": 203033.18225 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.9688, "high": 0.9845, "low": 0.9658, "close": 0.9795, "volume": 347288.5, "close_time": 1753948799999, "quote_volume": 339317.10209, "trades": 2650, "taker_buy_base": 183350.3, "taker_buy_quote": 179220.7506 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.9794, "high": 1.005, "low": 0.9767, "close": 0.9809, "volume": 484238.6, "close_time": 1753963199999, "quote_volume": 480022.93951, "trades": 3389, "taker_buy_base": 195293.7, "taker_buy_quote": 193601.04321 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.9809, "high": 0.9809, "low": 0.9414, "close": 0.9536, "volume": 440972.2, "close_time": 1753977599999, "quote_volume": 422572.08779, "trades": 3536, "taker_buy_base": 190667.4, "taker_buy_quote": 182621.07214 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.9525, "high": 1.0018, "low": 0.9462, "close": 0.9487, "volume": 1306174.1, "close_time": 1753991999999, "quote_volume": 1274369.15464, "trades": 7466, "taker_buy_base": 684159.6, "taker_buy_quote": 667670.16785 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.9478, "high": 0.9511, "low": 0.915, "close": 0.9189, "volume": 390104.8, "close_time": 1754006399999, "quote_volume": 364634.73882, "trades": 2189, "taker_buy_base": 167388.5, "taker_buy_quote": 156895.30805 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9202, "high": 0.936, "low": 0.8888, "close": 0.9158, "volume": 694455.3, "close_time": 1754020799999, "quote_volume": 632710.83884, "trades": 7101, "taker_buy_base": 295515.7, "taker_buy_quote": 270212.57715 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.9159, "high": 0.9163, "low": 0.8916, "close": 0.9032, "volume": 523773.0, "close_time": 1754035199999, "quote_volume": 472516.18824, "trades": 5375, "taker_buy_base": 301305.0, "taker_buy_quote": 271615.36879 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.9025, "high": 0.9106, "low": 0.8836, "close": 0.9101, "volume": 618048.3, "close_time": 1754049599999, "quote_volume": 553098.16365, "trades": 3961, "taker_buy_base": 289191.7, "taker_buy_quote": 259238.16561 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.9092, "high": 0.9262, "low": 0.875, "close": 0.9169, "volume": 941033.3, "close_time": 1754063999999, "quote_volume": 857299.94186, "trades": 5177, "taker_buy_base": 376779.6, "taker_buy_quote": 344327.25784 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.9173, "high": 0.9226, "low": 0.8901, "close": 0.9102, "volume": 402334.3, "close_time": 1754078399999, "quote_volume": 364142.14886, "trades": 2789, "taker_buy_base": 199126.7, "taker_buy_quote": 180355.45797 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.9099, "high": 0.9126, "low": 0.8658, "close": 0.8897, "volume": 864448.7, "close_time": 1754092799999, "quote_volume": 770396.72218, "trades": 3642, "taker_buy_base": 433588.1, "taker_buy_quote": 388583.24716 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8892, "high": 0.908, "low": 0.886, "close": 0.9039, "volume": 191669.5, "close_time": 1754107199999, "quote_volume": 172565.69642, "trades": 2152, "taker_buy_base": 101850.9, "taker_buy_quote": 91724.82166 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.9042, "high": 0.909, "low": 0.88, "close": 0.9011, "volume": 320981.7, "close_time": 1754121599999, "quote_volume": 288422.40339, "trades": 2723, "taker_buy_base": 155194.1, "taker_buy_quote": 139609.23077 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.9009, "high": 0.9044, "low": 0.8764, "close": 0.8839, "volume": 353946.1, "close_time": 1754135999999, "quote_volume": 314393.784, "trades": 2575, "taker_buy_base": 152129.8, "taker_buy_quote": 135208.81329 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.8827, "high": 0.8906, "low": 0.8638, "close": 0.8669, "volume": 443939.3, "close_time": 1754150399999, "quote_volume": 389851.36758, "trades": 2753, "taker_buy_base": 222760.5, "taker_buy_quote": 195662.87425 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.8667, "high": 0.879, "low": 0.8444, "close": 0.8608, "volume": 537917.9, "close_time": 1754164799999, "quote_volume": 462493.31518, "trades": 3623, "taker_buy_base": 248227.9, "taker_buy_quote": 213771.9306 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.8613, "high": 0.8855, "low": 0.8601, "close": 0.8754, "volume": 270599.2, "close_time": 1754179199999, "quote_volume": 236604.57259, "trades": 1159, "taker_buy_base": 122528.2, "taker_buy_quote": 107080.50142 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8752, "high": 0.8932, "low": 0.8584, "close": 0.8912, "volume": 328069.3, "close_time": 1754193599999, "quote_volume": 288103.18119, "trades": 2197, "taker_buy_base": 168681.1, "taker_buy_quote": 148107.38783 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.8905, "high": 0.8992, "low": 0.8861, "close": 0.8976, "volume": 228196.3, "close_time": 1754207999999, "quote_volume": 203364.88058, "trades": 1407, "taker_buy_base": 108896.4, "taker_buy_quote": 96987.86416 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.899, "high": 0.9188, "low": 0.8979, "close": 0.9132, "volume": 642035.1, "close_time": 1754222399999, "quote_volume": 584125.40506, "trades": 4824, "taker_buy_base": 299870.5, "taker_buy_quote": 272784.3659 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.913, "high": 0.9165, "low": 0.9039, "close": 0.9156, "volume": 639658.5, "close_time": 1754236799999, "quote_volume": 582792.33608, "trades": 3357, "taker_buy_base": 256343.4, "taker_buy_quote": 233536.4565 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.9153, "high": 0.9276, "low": 0.909, "close": 0.9208, "volume": 461967.6, "close_time": 1754251199999, "quote_volume": 425107.03083, "trades": 3231, "taker_buy_base": 227037.3, "taker_buy_quote": 209023.45113 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.9205, "high": 0.926, "low": 0.9142, "close": 0.9213, "volume": 239812.5, "close_time": 1754265599999, "quote_volume": 220602.13455, "trades": 1634, "taker_buy_base": 93398.9, "taker_buy_quote": 86001.04157 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9215, "high": 0.9436, "low": 0.9193, "close": 0.9292, "volume": 309440.8, "close_time": 1754279999999, "quote_volume": 288505.42132, "trades": 2125, "taker_buy_base": 171312.3, "taker_buy_quote": 159705.95663 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.9292, "high": 0.9325, "low": 0.9168, "close": 0.9278, "volume": 436966.9, "close_time": 1754294399999, "quote_volume": 403614.2507, "trades": 1865, "taker_buy_base": 188364.3, "taker_buy_quote": 173963.9706 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.9282, "high": 0.9342, "low": 0.9195, "close": 0.9232, "volume": 316844.3, "close_time": 1754308799999, "quote_volume": 293697.16895, "trades": 1998, "taker_buy_base": 168002.8, "taker_buy_quote": 155692.43969 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.9241, "high": 0.9471, "low": 0.9212, "close": 0.9393, "volume": 612750.8, "close_time": 1754323199999, "quote_volume": 573199.08382, "trades": 4221, "taker_buy_base": 297920.7, "taker_buy_quote": 278775.49687 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.9396, "high": 0.9589, "low": 0.9365, "close": 0.9376, "volume": 501512.1, "close_time": 1754337599999, "quote_volume": 474854.49243, "trades": 3648, "taker_buy_base": 229926.7, "taker_buy_quote": 217754.07289 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.9375, "high": 0.9566, "low": 0.9347, "close": 0.9502, "volume": 488902.7, "close_time": 1754351999999, "quote_volume": 464113.3773, "trades": 2512, "taker_buy_base": 201200.4, "taker_buy_quote": 191000.07363 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9504, "high": 0.9519, "low": 0.9298, "close": 0.9303, "volume": 265904.7, "close_time": 1754366399999, "quote_volume": 250361.89837, "trades": 1138, "taker_buy_base": 117118.5, "taker_buy_quote": 110342.60396 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.9304, "high": 0.9332, "low": 0.9075, "close": 0.9147, "volume": 372688.0, "close_time": 1754380799999, "quote_volume": 343679.38984, "trades": 2559, "taker_buy_base": 185758.5, "taker_buy_quote": 171250.47487 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.9141, "high": 0.9497, "low": 0.9108, "close": 0.9424, "volume": 408652.6, "close_time": 1754395199999, "quote_volume": 382061.72232, "trades": 2608, "taker_buy_base": 211574.5, "taker_buy_quote": 197485.31693 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.9429, "high": 0.9438, "low": 0.9041, "close": 0.9102, "volume": 566939.5, "close_time": 1754409599999, "quote_volume": 523083.96876, "trades": 4876, "taker_buy_base": 235179.4, "taker_buy_quote": 217170.35371 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.9095, "high": 0.9418, "low": 0.9023, "close": 0.9061, "volume": 821369.2, "close_time": 1754423999999, "quote_volume": 752122.71399, "trades": 4990, "taker_buy_base": 462286.4, "taker_buy_quote": 423466.19313 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.9061, "high": 0.95, "low": 0.9035, "close": 0.921, "volume": 906902.0, "close_time": 1754438399999, "quote_volume": 831882.479, "trades": 5011, "taker_buy_base": 344061.8, "taker_buy_quote": 315527.99362 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9206, "high": 0.9206, "low": 0.9004, "close": 0.907, "volume": 267532.4, "close_time": 1754452799999, "quote_volume": 243516.21594, "trades": 1217, "taker_buy_base": 118200.9, "taker_buy_quote": 107655.38423 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.9054, "high": 0.9276, "low": 0.8991, "close": 0.9243, "volume": 395817.1, "close_time": 1754467199999, "quote_volume": 362974.81564, "trades": 2336, "taker_buy_base": 185068.1, "taker_buy_quote": 169811.43371 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.9247, "high": 0.9323, "low": 0.9157, "close": 0.9226, "volume": 303219.9, "close_time": 1754481599999, "quote_volume": 280107.38403, "trades": 1611, "taker_buy_base": 163351.4, "taker_buy_quote": 151056.10232 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.9234, "high": 0.9383, "low": 0.9095, "close": 0.9365, "volume": 449532.9, "close_time": 1754495999999, "quote_volume": 414265.94069, "trades": 3115, "taker_buy_base": 243291.8, "taker_buy_quote": 224231.0357 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.9365, "high": 0.9465, "low": 0.9289, "close": 0.9439, "volume": 290206.4, "close_time": 1754510399999, "quote_volume": 272575.31885, "trades": 2276, "taker_buy_base": 139311.1, "taker_buy_quote": 130908.57764 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.9441, "high": 0.9447, "low": 0.9363, "close": 0.9415, "volume": 162469.1, "close_time": 1754524799999, "quote_volume": 152993.01011, "trades": 1286, "taker_buy_base": 95664.4, "taker_buy_quote": 90127.99898 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9417, "high": 0.9496, "low": 0.9327, "close": 0.9327, "volume": 223049.1, "close_time": 1754539199999, "quote_volume": 209645.81964, "trades": 1079, "taker_buy_base": 117257.0, "taker_buy_quote": 110211.177 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.9325, "high": 0.9543, "low": 0.9317, "close": 0.9506, "volume": 342779.7, "close_time": 1754553599999, "quote_volume": 324485.43969, "trades": 2677, "taker_buy_base": 201903.8, "taker_buy_quote": 191086.5489 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.9505, "high": 0.9857, "low": 0.9496, "close": 0.9841, "volume": 544183.3, "close_time": 1754567999999, "quote_volume": 527336.41931, "trades": 3674, "taker_buy_base": 311253.2, "taker_buy_quote": 301612.98436 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.9842, "high": 0.9977, "low": 0.9764, "close": 0.9899, "volume": 1125041.7, "close_time": 1754582399999, "quote_volume": 1112900.81884, "trades": 4656, "taker_buy_base": 548656.6, "taker_buy_quote": 542813.5966 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.9911, "high": 0.9962, "low": 0.9679, "close": 0.9955, "volume": 346133.1, "close_time": 1754596799999, "quote_volume": 340624.71395, "trades": 2444, "taker_buy_base": 151836.4, "taker_buy_quote": 149348.73117 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.9964, "high": 1.0124, "low": 0.9955, "close": 1.0103, "volume": 765487.3, "close_time": 1754611199999, "quote_volume": 769152.9746, "trades": 3761, "taker_buy_base": 374256.3, "taker_buy_quote": 376056.33804 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.0102, "high": 1.0199, "low": 1.0, "close": 1.0104, "volume": 379943.1, "close_time": 1754625599999, "quote_volume": 383582.85372, "trades": 5800, "taker_buy_base": 200702.7, "taker_buy_quote": 202525.4037 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.0115, "high": 1.0197, "low": 1.0016, "close": 1.0176, "volume": 439866.6, "close_time": 1754639999999, "quote_volume": 444132.93009, "trades": 1953, "taker_buy_base": 227687.2, "taker_buy_quote": 229664.29599 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.0174, "high": 1.0246, "low": 1.0083, "close": 1.0186, "volume": 346399.1, "close_time": 1754654399999, "quote_volume": 352168.71648, "trades": 2576, "taker_buy_base": 149859.3, "taker_buy_quote": 152426.12158 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.0181, "high": 1.0325, "low": 1.0006, "close": 1.0096, "volume": 483686.2, "close_time": 1754668799999, "quote_volume": 491106.2805, "trades": 3817, "taker_buy_base": 250189.5, "taker_buy_quote": 253965.94959 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.0106, "high": 1.0317, "low": 1.0057, "close": 1.0289, "volume": 337991.3, "close_time": 1754683199999, "quote_volume": 345312.13106, "trades": 2541, "taker_buy_base": 176801.9, "taker_buy_quote": 180344.92231 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.0298, "high": 1.03, "low": 1.0197, "close": 1.0211, "volume": 226144.4, "close_time": 1754697599999, "quote_volume": 231838.91288, "trades": 1455, "taker_buy_base": 93590.6, "taker_buy_quote": 95951.34709 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0212, "high": 1.0246, "low": 1.0155, "close": 1.0183, "volume": 141419.5, "close_time": 1754711999999, "quote_volume": 144250.38126, "trades": 1114, "taker_buy_base": 83844.2, "taker_buy_quote": 85506.0883 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.0181, "high": 1.0466, "low": 1.0162, "close": 1.0392, "volume": 402793.3, "close_time": 1754726399999, "quote_volume": 417368.73773, "trades": 2854, "taker_buy_base": 196731.4, "taker_buy_quote": 203723.86313 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.0394, "high": 1.0579, "low": 1.037, "close": 1.0431, "volume": 490271.5, "close_time": 1754740799999, "quote_volume": 513586.7223, "trades": 3084, "taker_buy_base": 194111.3, "taker_buy_quote": 203662.34929 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.0435, "high": 1.0584, "low": 1.0319, "close": 1.0426, "volume": 457420.9, "close_time": 1754755199999, "quote_volume": 478079.8269, "trades": 2909, "taker_buy_base": 236485.3, "taker_buy_quote": 247169.36503 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.0432, "high": 1.0533, "low": 1.0395, "close": 1.0498, "volume": 322174.9, "close_time": 1754769599999, "quote_volume": 337727.42134, "trades": 2026, "taker_buy_base": 149115.8, "taker_buy_quote": 156288.99605 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.0498, "high": 1.0584, "low": 1.0371, "close": 1.0379, "volume": 533556.1, "close_time": 1754783999999, "quote_volume": 558384.56061, "trades": 2446, "taker_buy_base": 264779.1, "taker_buy_quote": 277266.63092 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.0385, "high": 1.0534, "low": 1.0316, "close": 1.0477, "volume": 179602.4, "close_time": 1754798399999, "quote_volume": 187230.77016, "trades": 1914, "taker_buy_base": 107291.0, "taker_buy_quote": 111895.58609 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.048, "high": 1.0574, "low": 1.0072, "close": 1.0109, "volume": 304138.9, "close_time": 1754812799999, "quote_volume": 313919.67381, "trades": 2968, "taker_buy_base": 142458.1, "taker_buy_quote": 147651.29862 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.0097, "high": 1.022, "low": 0.9986, "close": 1.0074, "volume": 556730.6, "close_time": 1754827199999, "quote_volume": 562164.01727, "trades": 2963, "taker_buy_base": 253802.9, "taker_buy_quote": 256564.81402 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.0072, "high": 1.0322, "low": 1.0029, "close": 1.0276, "volume": 467268.4, "close_time": 1754841599999, "quote_volume": 476742.66639, "trades": 2732, "taker_buy_base": 213764.8, "taker_buy_quote": 218142.43584 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.028, "high": 1.036, "low": 1.0234, "close": 1.0301, "volume": 405892.3, "close_time": 1754855999999, "quote_volume": 417619.5457, "trades": 1972, "taker_buy_base": 240494.8, "taker_buy_quote": 247196.16644 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.0308, "high": 1.032, "low": 1.0112, "close": 1.0264, "volume": 317705.4, "close_time": 1754870399999, "quote_volume": 324650.61133, "trades": 1611, "taker_buy_base": 144866.1, "taker_buy_quote": 148040.76957 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.0257, "high": 1.0535, "low": 1.0209, "close": 1.0473, "volume": 376818.2, "close_time": 1754884799999, "quote_volume": 393014.95981, "trades": 2963, "taker_buy_base": 172632.4, "taker_buy_quote": 180222.97897 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.0475, "high": 1.0559, "low": 1.0244, "close": 1.0265, "volume": 354661.2, "close_time": 1754899199999, "quote_volume": 371021.70747, "trades": 2029, "taker_buy_base": 183300.4, "taker_buy_quote": 191975.91465 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.0279, "high": 1.0349, "low": 0.9897, "close": 0.9945, "volume": 891823.0, "close_time": 1754913599999, "quote_volume": 899569.45384, "trades": 6190, "taker_buy_base": 399605.8, "taker_buy_quote": 403244.14173 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.9946, "high": 1.0208, "low": 0.9873, "close": 1.0163, "volume": 808686.4, "close_time": 1754927999999, "quote_volume": 811131.19445, "trades": 6017, "taker_buy_base": 453509.2, "taker_buy_quote": 455016.60702 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.0162, "high": 1.029, "low": 0.9905, "close": 0.9981, "volume": 461890.3, "close_time": 1754942399999, "quote_volume": 466350.94497, "trades": 4090, "taker_buy_base": 220413.9, "taker_buy_quote": 222968.24523 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.9985, "high": 1.0109, "low": 0.96, "close": 0.984, "volume": 855411.5, "close_time": 1754956799999, "quote_volume": 845788.30632, "trades": 4156, "taker_buy_base": 356939.7, "taker_buy_quote": 353732.8727 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9838, "high": 1.0045, "low": 0.9824, "close": 0.9944, "volume": 262366.2, "close_time": 1754971199999, "quote_volume": 260556.91212, "trades": 1645, "taker_buy_base": 143491.5, "taker_buy_quote": 142487.24071 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.9944, "high": 0.9979, "low": 0.9755, "close": 0.9949, "volume": 255318.9, "close_time": 1754985599999, "quote_volume": 252542.56469, "trades": 1600, "taker_buy_base": 108521.7, "taker_buy_quote": 107362.24627 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.9945, "high": 0.9945, "low": 0.9691, "close": 0.984, "volume": 402778.5, "close_time": 1754999999999, "quote_volume": 395145.88426, "trades": 2448, "taker_buy_base": 194240.2, "taker_buy_quote": 190786.7491 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.9845, "high": 1.045, "low": 0.9795, "close": 1.0438, "volume": 1224681.7, "close_time": 1755014399999, "quote_volume": 1244561.84307, "trades": 11154, "taker_buy_base": 613778.4, "taker_buy_quote": 623998.66537 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.0441, "high": 1.0698, "low": 1.0398, "close": 1.052, "volume": 1073789.4, "close_time": 1755028799999, "quote_volume": 1134402.63178, "trades": 7381, "taker_buy_base": 491701.1, "taker_buy_quote": 519423.25388 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.0525, "high": 1.0633, "low": 1.0465, "close": 1.0607, "volume": 443575.6, "close_time": 1755043199999, "quote_volume": 467785.89468, "trades": 3261, "taker_buy_base": 198574.0, "taker_buy_quote": 209470.60238 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.0608, "high": 1.0716, "low": 1.0449, "close": 1.0679, "volume": 668580.6, "close_time": 1755057599999, "quote_volume": 709431.69173, "trades": 4120, "taker_buy_base": 384431.6, "taker_buy_quote": 408032.88305 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.0678, "high": 1.0749, "low": 1.0486, "close": 1.0657, "volume": 391302.7, "close_time": 1755071999999, "quote_volume": 414964.53393, "trades": 2797, "taker_buy_base": 196942.2, "taker_buy_quote": 208919.81352 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.0657, "high": 1.091, "low": 1.0657, "close": 1.0734, "volume": 747490.0, "close_time": 1755086399999, "quote_volume": 805356.61205, "trades": 4430, "taker_buy_base": 375791.1, "taker_buy_quote": 405022.31401 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.0738, "high": 1.0872, "low": 1.05, "close": 1.0621, "volume": 833397.0, "close_time": 1755100799999, "quote_volume": 889591.19236, "trades": 8139, "taker_buy_base": 380698.5, "taker_buy_quote": 406584.28738 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.0623, "high": 1.0742, "low": 1.0549, "close": 1.0725, "volume": 574877.6, "close_time": 1755115199999, "quote_volume": 612936.24358, "trades": 3735, "taker_buy_base": 309198.0, "taker_buy_quote": 329686.76183 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.0728, "high": 1.0863, "low": 1.0651, "close": 1.0772, "volume": 407763.3, "close_time": 1755129599999, "quote_volume": 438902.69968, "trades": 3165, "taker_buy_base": 218780.1, "taker_buy_quote": 235483.64916 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0774, "high": 1.1113, "low": 1.0644, "close": 1.1068, "volume": 486302.8, "close_time": 1755143999999, "quote_volume": 529000.94061, "trades": 3724, "taker_buy_base": 245220.4, "taker_buy_quote": 267198.66467 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.106, "high": 1.1109, "low": 1.0662, "close": 1.0808, "volume": 841182.1, "close_time": 1755158399999, "quote_volume": 913497.94607, "trades": 5346, "taker_buy_base": 378444.2, "taker_buy_quote": 411366.23887 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.0823, "high": 1.0823, "low": 1.0485, "close": 1.0591, "volume": 665950.0, "close_time": 1755172799999, "quote_volume": 706384.61093, "trades": 4701, "taker_buy_base": 331416.8, "taker_buy_quote": 351367.96965 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.0576, "high": 1.0708, "low": 0.988, "close": 1.0108, "volume": 2666865.6, "close_time": 1755187199999, "quote_volume": 2714127.50922, "trades": 18522, "taker_buy_base": 1233651.6, "taker_buy_quote": 1254927.4112 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.0108, "high": 1.0112, "low": 0.9827, "close": 1.0009, "volume": 828725.8, "close_time": 1755201599999, "quote_volume": 825911.47621, "trades": 5470, "taker_buy_base": 429338.2, "taker_buy_quote": 427871.39712 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.9998, "high": 1.0065, "low": 0.9786, "close": 1.0022, "volume": 656319.3, "close_time": 1755215999999, "quote_volume": 651286.96375, "trades": 2612, "taker_buy_base": 350221.7, "taker_buy_quote": 347930.04211 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.0012, "high": 1.023, "low": 0.9949, "close": 1.0228, "volume": 161390.9, "close_time": 1755230399999, "quote_volume": 162607.44748, "trades": 2103, "taker_buy_base": 98611.9, "taker_buy_quote": 99395.59791 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.0224, "high": 1.0284, "low": 1.0081, "close": 1.0201, "volume": 283122.1, "close_time": 1755244799999, "quote_volume": 288742.53177, "trades": 1923, "taker_buy_base": 162850.7, "taker_buy_quote": 166239.85878 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.0196, "high": 1.0298, "low": 1.0082, "close": 1.0104, "volume": 343492.4, "close_time": 1755259199999, "quote_volume": 349270.052, "trades": 2398, "taker_buy_base": 178386.7, "taker_buy_quote": 181349.35455 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.0101, "high": 1.0219, "low": 0.9633, "close": 0.9709, "volume": 1242638.9, "close_time": 1755273599999, "quote_volume": 1229059.13038, "trades": 9816, "taker_buy_base": 595230.7, "taker_buy_quote": 588321.83981 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.9705, "high": 0.9831, "low": 0.9604, "close": 0.9697, "volume": 443051.5, "close_time": 1755287999999, "quote_volume": 430496.65142, "trades": 3350, "taker_buy_base": 243452.0, "taker_buy_quote": 236556.96702 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.9692, "high": 1.0035, "low": 0.9657, "close": 0.9907, "volume": 306115.0, "close_time": 1755302399999, "quote_volume": 301110.57121, "trades": 1662, "taker_buy_base": 96979.2, "taker_buy_quote": 95272.98536 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9906, "high": 1.0013, "low": 0.986, "close": 0.986, "volume": 210162.7, "close_time": 1755316799999, "quote_volume": 208934.69672, "trades": 826, "taker_buy_base": 84095.9, "taker_buy_quote": 83673.68869 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.9862, "high": 0.9951, "low": 0.9821, "close": 0.9927, "volume": 343047.8, "close_time": 1755331199999, "quote_volume": 338904.55582, "trades": 1493, "taker_buy_base": 194835.2, "taker_buy_quote": 192506.79713 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.9925, "high": 0.9945, "low": 0.979, "close": 0.9811, "volume": 353627.0, "close_time": 1755345599999, "quote_volume": 349372.7353, "trades": 1604, "taker_buy_base": 163745.3, "taker_buy_quote": 161819.29505 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.9812, "high": 1.0054, "low": 0.9775, "close": 1.0054, "volume": 623305.4, "close_time": 1755359999999, "quote_volume": 618530.26211, "trades": 4314, "taker_buy_base": 280311.9, "taker_buy_quote": 278157.4626 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.0045, "high": 1.0106, "low": 0.9945, "close": 0.9989, "volume": 258548.7, "close_time": 1755374399999, "quote_volume": 259461.28711, "trades": 1847, "taker_buy_base": 149436.1, "taker_buy_quote": 150105.40849 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.9988, "high": 1.0033, "low": 0.9945, "close": 1.0016, "volume": 127836.7, "close_time": 1755388799999, "quote_volume": 127705.71772, "trades": 868, "taker_buy_base": 52295.0, "taker_buy_quote": 52250.51943 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.0017, "high": 1.0102, "low": 0.996, "close": 1.008, "volume": 177680.7, "close_time": 1755403199999, "quote_volume": 177942.02166, "trades": 1057, "taker_buy_base": 90504.9, "taker_buy_quote": 90683.00063 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.0079, "high": 1.0172, "low": 1.0067, "close": 1.0138, "volume": 249371.4, "close_time": 1755417599999, "quote_volume": 252530.49782, "trades": 1331, "taker_buy_base": 119198.8, "taker_buy_quote": 120720.87015 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.0148, "high": 1.0257, "low": 1.0126, "close": 1.0245, "volume": 310642.3, "close_time": 1755431999999, "quote_volume": 316634.03245, "trades": 1909, "taker_buy_base": 169195.5, "taker_buy_quote": 172504.38542 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.0253, "high": 1.036, "low": 1.0128, "close": 1.036, "volume": 366816.9, "close_time": 1755446399999, "quote_volume": 375280.2322, "trades": 1814, "taker_buy_base": 188200.9, "taker_buy_quote": 192727.48807 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.0365, "high": 1.0421, "low": 1.0044, "close": 1.0094, "volume": 444700.3, "close_time": 1755460799999, "quote_volume": 455073.04138, "trades": 2606, "taker_buy_base": 165193.2, "taker_buy_quote": 169198.53431 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.0097, "high": 1.0222, "low": 1.0068, "close": 1.0083, "volume": 246012.6, "close_time": 1755475199999, "quote_volume": 249022.81578, "trades": 1454, "taker_buy_base": 139486.4, "taker_buy_quote": 141164.21698 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.0083, "high": 1.0095, "low": 0.96, "close": 0.9706, "volume": 685754.3, "close_time": 1755489599999, "quote_volume": 669962.64075, "trades": 4480, "taker_buy_base": 326762.0, "taker_buy_quote": 318729.98774 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.9693, "high": 0.9786, "low": 0.9518, "close": 0.9578, "volume": 1143076.6, "close_time": 1755503999999, "quote_volume": 1099270.24871, "trades": 5188, "taker_buy_base": 577954.9, "taker_buy_quote": 555446.71842 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.9578, "high": 0.9606, "low": 0.9403, "close": 0.9499, "volume": 1352192.6, "close_time": 1755518399999, "quote_volume": 1284860.13544, "trades": 4530, "taker_buy_base": 660749.7, "taker_buy_quote": 628156.9015 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.9494, "high": 0.9693, "low": 0.9457, "close": 0.9614, "volume": 1454596.4, "close_time": 1755532799999, "quote_volume": 1389411.37676, "trades": 4482, "taker_buy_base": 687856.6, "taker_buy_quote": 656947.20727 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.9614, "high": 0.9737, "low": 0.9497, "close": 0.9643, "volume": 504156.3, "close_time": 1755547199999, "quote_volume": 484860.29075, "trades": 3053, "taker_buy_base": 222802.5, "taker_buy_quote": 214277.38921 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.9636, "high": 0.978, "low": 0.9567, "close": 0.9603, "volume": 532780.0, "close_time": 1755561599999, "quote_volume": 517236.17876, "trades": 2442, "taker_buy_base": 132206.8, "taker_buy_quote": 128038.35695 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9611, "high": 0.975, "low": 0.9373, "close": 0.9395, "volume": 597970.4, "close_time": 1755575999999, "quote_volume": 571063.12548, "trades": 3367, "taker_buy_base": 253691.6, "taker_buy_quote": 242708.75078 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.9392, "high": 0.9501, "low": 0.931, "close": 0.9429, "volume": 592144.6, "close_time": 1755590399999, "quote_volume": 556753.252, "trades": 3155, "taker_buy_base": 282628.8, "taker_buy_quote": 265915.87753 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.9424, "high": 0.9606, "low": 0.9347, "close": 0.9586, "volume": 632956.3, "close_time": 1755604799999, "quote_volume": 600225.48614, "trades": 3385, "taker_buy_base": 328622.7, "taker_buy_quote": 312004.5429 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.9579, "high": 0.962, "low": 0.9233, "close": 0.9257, "volume": 1173187.9, "close_time": 1755619199999, "quote_volume": 1102129.89544, "trades": 6004, "taker_buy_base": 589335.7, "taker_buy_quote": 553876.223 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.9252, "high": 0.9276, "low": 0.9066, "close": 0.914, "volume": 1206007.0, "close_time": 1755633599999, "quote_volume": 1108079.99653, "trades": 4965, "taker_buy_base": 677309.5, "taker_buy_quote": 622280.34625 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.9142, "high": 0.9247, "low": 0.908, "close": 0.9106, "volume": 483017.8, "close_time": 1755647999999, "quote_volume": 443422.19633, "trades": 3115, "taker_buy_base": 254510.1, "taker_buy_quote": 233668.65251 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9107, "high": 0.9266, "low": 0.9064, "close": 0.9201, "volume": 371337.1, "close_time": 1755662399999, "quote_volume": 340305.26979, "trades": 2490, "taker_buy_base": 194207.7, "taker_buy_quote": 178004.44944 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.92, "high": 0.932, "low": 0.9199, "close": 0.9252, "volume": 219701.4, "close_time": 1755676799999, "quote_volume": 203652.05506, "trades": 2550, "taker_buy_base": 105324.4, "taker_buy_quote": 97641.91541 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.9252, "high": 0.9374, "low": 0.9124, "close": 0.9294, "volume": 538362.7, "close_time": 1755691199999, "quote_volume": 499721.35255, "trades": 3606, "taker_buy_base": 217480.1, "taker_buy_quote": 201772.79037 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.9306, "high": 0.9454, "low": 0.9033, "close": 0.9334, "volume": 621322.4, "close_time": 1755705599999, "quote_volume": 575046.01304, "trades": 4037, "taker_buy_base": 349758.3, "taker_buy_quote": 324157.35621 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.9339, "high": 0.9532, "low": 0.9299, "close": 0.9525, "volume": 454829.2, "close_time": 1755719999999, "quote_volume": 428728.14686, "trades": 3158, "taker_buy_base": 232434.3, "taker_buy_quote": 219162.78585 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.952, "high": 0.9533, "low": 0.9428, "close": 0.9465, "volume": 284768.9, "close_time": 1755734399999, "quote_volume": 270255.69286, "trades": 1694, "taker_buy_base": 135250.2, "taker_buy_quote": 128298.16262 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.9464, "high": 0.9548, "low": 0.9346, "close": 0.9411, "volume": 236172.7, "close_time": 1755748799999, "quote_volume": 223260.33012, "trades": 1502, "taker_buy_base": 128345.9, "taker_buy_quote": 121402.9394 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.9409, "high": 0.9479, "low": 0.9312, "close": 0.9404, "volume": 296876.3, "close_time": 1755763199999, "quote_volume": 278967.88497, "trades": 1660, "taker_buy_base": 107423.5, "taker_buy_quote": 100983.93094 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.9403, "high": 0.9415, "low": 0.9254, "close": 0.9295, "volume": 240075.5, "close_time": 1755777599999, "quote_volume": 223778.94706, "trades": 1398, "taker_buy_base": 121014.8, "taker_buy_quote": 112705.83206 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.9291, "high": 0.9366, "low": 0.9144, "close": 0.9147, "volume": 572869.9, "close_time": 1755791999999, "quote_volume": 529614.42026, "trades": 2998, "taker_buy_base": 278922.6, "taker_buy_quote": 257992.48658 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.9158, "high": 0.9273, "low": 0.9108, "close": 0.9147, "volume": 314529.5, "close_time": 1755806399999, "quote_volume": 288316.36173, "trades": 1959, "taker_buy_base": 145438.2, "taker_buy_quote": 133422.25615 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.9153, "high": 0.9249, "low": 0.9114, "close": 0.9168, "volume": 177125.5, "close_time": 1755820799999, "quote_volume": 162947.35351, "trades": 1076, "taker_buy_base": 80492.5, "taker_buy_quote": 74104.77227 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.9167, "high": 0.9326, "low": 0.9107, "close": 0.9174, "volume": 178330.6, "close_time": 1755835199999, "quote_volume": 164191.53663, "trades": 1023, "taker_buy_base": 89500.7, "taker_buy_quote": 82420.64529 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.9175, "high": 0.9295, "low": 0.9168, "close": 0.9266, "volume": 277904.6, "close_time": 1755849599999, "quote_volume": 256525.3906, "trades": 1377, "taker_buy_base": 119037.6, "taker_buy_quote": 109846.78229 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.9264, "high": 0.9336, "low": 0.9061, "close": 0.9066, "volume": 304456.2, "close_time": 1755863999999, "quote_volume": 279836.05215, "trades": 1935, "taker_buy_base": 126652.5, "taker_buy_quote": 116495.10035 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.9073, "high": 0.9914, "low": 0.8911, "close": 0.9788, "volume": 1917406.8, "close_time": 1755878399999, "quote_volume": 1822880.72909, "trades": 8948, "taker_buy_base": 964302.6, "taker_buy_quote": 917706.8348 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9793, "high": 1.0145, "low": 0.9793, "close": 1.0105, "volume": 1022387.7, "close_time": 1755892799999, "quote_volume": 1023489.54742, "trades": 5305, "taker_buy_base": 588876.9, "taker_buy_quote": 589577.9907 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.0103, "high": 1.0181, "low": 1.0042, "close": 1.0109, "volume": 730332.6, "close_time": 1755907199999, "quote_volume": 738506.31418, "trades": 4691, "taker_buy_base": 342305.4, "taker_buy_quote": 346097.32993 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.0113, "high": 1.0134, "low": 0.9776, "close": 0.9817, "volume": 608848.1, "close_time": 1755921599999, "quote_volume": 604781.67852, "trades": 1796, "taker_buy_base": 283070.5, "taker_buy_quote": 281623.00913 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9814, "high": 1.0217, "low": 0.9814, "close": 1.0028, "volume": 537097.4, "close_time": 1755935999999, "quote_volume": 543226.05891, "trades": 3482, "taker_buy_base": 280038.4, "taker_buy_quote": 283502.89831 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.0033, "high": 1.0061, "low": 0.9915, "close": 0.9949, "volume": 315836.5, "close_time": 1755950399999, "quote_volume": 315041.03037, "trades": 2506, "taker_buy_base": 155349.0, "taker_buy_quote": 154950.22725 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.9953, "high": 1.0003, "low": 0.9891, "close": 0.995, "volume": 355112.9, "close_time": 1755964799999, "quote_volume": 353176.41607, "trades": 2413, "taker_buy_base": 182885.3, "taker_buy_quote": 181930.02334 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.9949, "high": 1.0124, "low": 0.9907, "close": 1.0119, "volume": 410339.9, "close_time": 1755979199999, "quote_volume": 410253.52688, "trades": 2079, "taker_buy_base": 227357.5, "taker_buy_quote": 227303.63435 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.012, "high": 1.0127, "low": 0.9953, "close": 1.0018, "volume": 408416.5, "close_time": 1755993599999, "quote_volume": 409684.81332, "trades": 2359, "taker_buy_base": 183119.9, "taker_buy_quote": 183818.94466 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.0017, "high": 1.01, "low": 0.9918, "close": 0.9991, "volume": 206981.8, "close_time": 1756007999999, "quote_volume": 207342.88517, "trades": 1585, "taker_buy_base": 96011.7, "taker_buy_quote": 96245.37421 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.9995, "high": 1.0016, "low": 0.9791, "close": 0.98, "volume": 349286.2, "close_time": 1756022399999, "quote_volume": 345633.71612, "trades": 2397, "taker_buy_base": 174915.5, "taker_buy_quote": 173173.4026 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.98, "high": 0.9856, "low": 0.9577, "close": 0.9629, "volume": 462161.5, "close_time": 1756036799999, "quote_volume": 448889.32586, "trades": 2125, "taker_buy_base": 229195.5, "taker_buy_quote": 222890.43763 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.9628, "high": 0.9835, "low": 0.9617, "close": 0.9725, "volume": 754645.0, "close_time": 1756051199999, "quote_volume": 735032.80903, "trades": 2512, "taker_buy_base": 466950.4, "taker_buy_quote": 455793.52579 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.9729, "high": 1.0288, "low": 0.9675, "close": 0.9925, "volume": 2248521.2, "close_time": 1756065599999, "quote_volume": 2251835.75536, "trades": 10319, "taker_buy_base": 961028.4, "taker_buy_quote": 962772.02435 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9914, "high": 0.9925, "low": 0.95, "close": 0.972, "volume": 1042409.1, "close_time": 1756079999999, "quote_volume": 1019924.45839, "trades": 3647, "taker_buy_base": 423580.4, "taker_buy_quote": 415138.13493 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9722, "high": 0.9885, "low": 0.9486, "close": 0.973, "volume": 561912.7, "close_time": 1756094399999, "quote_volume": 543928.54355, "trades": 3051, "taker_buy_base": 248074.3, "taker_buy_quote": 240176.59494 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.9738, "high": 0.9762, "low": 0.9265, "close": 0.9302, "volume": 1144972.9, "close_time": 1756108799999, "quote_volume": 1081286.82141, "trades": 5358, "taker_buy_base": 570008.0, "taker_buy_quote": 538119.88239 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.93, "high": 0.9366, "low": 0.9153, "close": 0.9267, "volume": 878401.1, "close_time": 1756123199999, "quote_volume": 813334.15556, "trades": 3757, "taker_buy_base": 439757.9, "taker_buy_quote": 407513.60957 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.9266, "high": 0.9358, "low": 0.9164, "close": 0.926, "volume": 650527.7, "close_time": 1756137599999, "quote_volume": 603273.17834, "trades": 3710, "taker_buy_base": 355117.3, "taker_buy_quote": 329432.1836 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.9263, "high": 0.9334, "low": 0.897, "close": 0.8978, "volume": 1034285.1, "close_time": 1756151999999, "quote_volume": 946095.79682, "trades": 4019, "taker_buy_base": 455893.6, "taker_buy_quote": 417426.31317 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.898, "high": 0.9031, "low": 0.8771, "close": 0.8927, "volume": 1283928.2, "close_time": 1756166399999, "quote_volume": 1138646.05919, "trades": 6308, "taker_buy_base": 559092.0, "taker_buy_quote": 495598.76009 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8921, "high": 0.9118, "low": 0.8864, "close": 0.899, "volume": 529529.6, "close_time": 1756180799999, "quote_volume": 475157.3743, "trades": 2634, "taker_buy_base": 228420.5, "taker_buy_quote": 204957.81402 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.9001, "high": 0.913, "low": 0.8976, "close": 0.9077, "volume": 587084.8, "close_time": 1756195199999, "quote_volume": 531818.56106, "trades": 2271, "taker_buy_base": 269452.7, "taker_buy_quote": 244024.71401 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.9075, "high": 0.9116, "low": 0.9007, "close": 0.9061, "volume": 411672.2, "close_time": 1756209599999, "quote_volume": 372716.36776, "trades": 1619, "taker_buy_base": 200982.1, "taker_buy_quote": 182088.1244 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.9063, "high": 0.9285, "low": 0.8995, "close": 0.9165, "volume": 1282518.6, "close_time": 1756223999999, "quote_volume": 1172556.03562, "trades": 4610, "taker_buy_base": 578788.7, "taker_buy_quote": 529334.07272 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.9169, "high": 0.9513, "low": 0.914, "close": 0.9493, "volume": 558480.5, "close_time": 1756238399999, "quote_volume": 520281.70639, "trades": 2347, "taker_buy_base": 321011.4, "taker_buy_quote": 299145.36577 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.9491, "high": 0.9533, "low": 0.9367, "close": 0.941, "volume": 745608.8, "close_time": 1756252799999, "quote_volume": 703698.91062, "trades": 2109, "taker_buy_base": 368741.4, "taker_buy_quote": 348026.76339 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.9419, "high": 0.9426, "low": 0.9263, "close": 0.935, "volume": 470228.3, "close_time": 1756267199999, "quote_volume": 439697.40129, "trades": 1763, "taker_buy_base": 220220.8, "taker_buy_quote": 205818.70988 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.9351, "high": 0.9459, "low": 0.9277, "close": 0.9333, "volume": 640804.9, "close_time": 1756281599999, "quote_volume": 599094.31871, "trades": 2336, "taker_buy_base": 347579.9, "taker_buy_quote": 324995.705 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.9342, "high": 0.9449, "low": 0.9289, "close": 0.9421, "volume": 353718.5, "close_time": 1756295999999, "quote_volume": 331924.85819, "trades": 1788, "taker_buy_base": 207471.0, "taker_buy_quote": 194741.03012 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.9419, "high": 0.9523, "low": 0.9317, "close": 0.9488, "volume": 796148.8, "close_time": 1756310399999, "quote_volume": 751558.86858, "trades": 3420, "taker_buy_base": 372317.9, "taker_buy_quote": 351562.17711 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.9496, "high": 0.9548, "low": 0.9331, "close": 0.9388, "volume": 628152.0, "close_time": 1756324799999, "quote_volume": 593501.20621, "trades": 2244, "taker_buy_base": 304925.9, "taker_buy_quote": 288165.35451 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.9391, "high": 0.95, "low": 0.9251, "close": 0.9267, "volume": 1267898.1, "close_time": 1756339199999, "quote_volume": 1191091.33946, "trades": 3827, "taker_buy_base": 644160.6, "taker_buy_quote": 605656.1925 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.9274, "high": 0.9413, "low": 0.92, "close": 0.9365, "volume": 458874.3, "close_time": 1756353599999, "quote_volume": 427675.45785, "trades": 1683, "taker_buy_base": 257663.9, "taker_buy_quote": 240292.52805 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.9364, "high": 0.9459, "low": 0.9342, "close": 0.9409, "volume": 473627.0, "close_time": 1756367999999, "quote_volume": 444879.3045, "trades": 1771, "taker_buy_base": 238458.0, "taker_buy_quote": 224004.17318 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.9415, "high": 0.9479, "low": 0.9333, "close": 0.9446, "volume": 566405.2, "close_time": 1756382399999, "quote_volume": 533120.18368, "trades": 1766, "taker_buy_base": 268110.9, "taker_buy_quote": 252400.67322 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.9447, "high": 0.9527, "low": 0.936, "close": 0.9389, "volume": 1067091.3, "close_time": 1756396799999, "quote_volume": 1008907.07889, "trades": 3781, "taker_buy_base": 542572.1, "taker_buy_quote": 513035.33681 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.9392, "high": 0.9461, "low": 0.9256, "close": 0.9259, "volume": 692768.8, "close_time": 1756411199999, "quote_volume": 649060.90594, "trades": 2075, "taker_buy_base": 327598.2, "taker_buy_quote": 307056.1611 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.9259, "high": 0.9494, "low": 0.9249, "close": 0.946, "volume": 591968.1, "close_time": 1756425599999, "quote_volume": 555674.74371, "trades": 1355, "taker_buy_base": 255067.5, "taker_buy_quote": 239443.2521 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.9451, "high": 0.95, "low": 0.9287, "close": 0.9367, "volume": 526627.7, "close_time": 1756439999999, "quote_volume": 493582.9354, "trades": 1754, "taker_buy_base": 289109.7, "taker_buy_quote": 270745.56983 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.9367, "high": 0.9384, "low": 0.9096, "close": 0.9131, "volume": 1128565.8, "close_time": 1756454399999, "quote_volume": 1042538.04204, "trades": 2641, "taker_buy_base": 541513.6, "taker_buy_quote": 500494.59251 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.9129, "high": 0.917, "low": 0.8974, "close": 0.9121, "volume": 1128836.1, "close_time": 1756468799999, "quote_volume": 1025959.09156, "trades": 2782, "taker_buy_base": 536608.3, "taker_buy_quote": 487475.40029 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.9121, "high": 0.9357, "low": 0.8967, "close": 0.9014, "volume": 2012837.8, "close_time": 1756483199999, "quote_volume": 1836992.08921, "trades": 5335, "taker_buy_base": 1012474.7, "taker_buy_quote": 924659.81126 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.9016, "high": 0.9074, "low": 0.8909, "close": 0.9021, "volume": 908382.9, "close_time": 1756497599999, "quote_volume": 817569.85712, "trades": 2726, "taker_buy_base": 429281.2, "taker_buy_quote": 386522.8137 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.9018, "high": 0.9084, "low": 0.8916, "close": 0.9058, "volume": 1060097.5, "close_time": 1756511999999, "quote_volume": 955042.10061, "trades": 1956, "taker_buy_base": 469825.4, "taker_buy_quote": 422883.56503 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9059, "high": 0.9216, "low": 0.8938, "close": 0.9152, "volume": 777366.5, "close_time": 1756526399999, "quote_volume": 704978.43264, "trades": 2138, "taker_buy_base": 342824.2, "taker_buy_quote": 310800.98673 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.9156, "high": 0.9213, "low": 0.9117, "close": 0.9204, "volume": 421156.3, "close_time": 1756540799999, "quote_volume": 386130.58137, "trades": 1624, "taker_buy_base": 217861.6, "taker_buy_quote": 199765.1519 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.9206, "high": 0.9209, "low": 0.9098, "close": 0.9133, "volume": 263850.5, "close_time": 1756555199999, "quote_volume": 241334.63486, "trades": 1685, "taker_buy_base": 123757.1, "taker_buy_quote": 113260.83235 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.9133, "high": 0.9153, "low": 0.8978, "close": 0.9126, "volume": 260293.3, "close_time": 1756569599999, "quote_volume": 235904.59447, "trades": 1334, "taker_buy_base": 149348.9, "taker_buy_quote": 135486.47763 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.9125, "high": 0.9125, "low": 0.9016, "close": 0.9058, "volume": 177804.5, "close_time": 1756583999999, "quote_volume": 161096.79079, "trades": 1367, "taker_buy_base": 82666.6, "taker_buy_quote": 74865.65102 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.9058, "high": 0.9086, "low": 0.901, "close": 0.9082, "volume": 140977.4, "close_time": 1756598399999, "quote_volume": 127547.18857, "trades": 884, "taker_buy_base": 80168.9, "taker_buy_quote": 72573.57835 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9083, "high": 0.9195, "low": 0.9078, "close": 0.9193, "volume": 220930.2, "close_time": 1756612799999, "quote_volume": 202140.01635, "trades": 1405, "taker_buy_base": 132062.4, "taker_buy_quote": 120881.38981 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.9195, "high": 0.9199, "low": 0.9093, "close": 0.9126, "volume": 120423.5, "close_time": 1756627199999, "quote_volume": 109923.7248, "trades": 941, "taker_buy_base": 54655.8, "taker_buy_quote": 49927.67291 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.913, "high": 0.9206, "low": 0.9079, "close": 0.9154, "volume": 338095.7, "close_time": 1756641599999, "quote_volume": 309672.47482, "trades": 1354, "taker_buy_base": 195539.4, "taker_buy_quote": 179059.52308 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.9147, "high": 0.9154, "low": 0.9049, "close": 0.9091, "volume": 256198.1, "close_time": 1756655999999, "quote_volume": 233251.16688, "trades": 1438, "taker_buy_base": 128105.2, "taker_buy_quote": 116636.21336 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.9092, "high": 0.9155, "low": 0.905, "close": 0.9083, "volume": 295773.1, "close_time": 1756670399999, "quote_volume": 269007.78913, "trades": 1551, "taker_buy_base": 133923.6, "taker_buy_quote": 121848.35315 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.9084, "high": 0.9135, "low": 0.892, "close": 0.8971, "volume": 528776.0, "close_time": 1756684799999, "quote_volume": 477414.48994, "trades": 1812, "taker_buy_base": 180492.7, "taker_buy_quote": 163417.22739 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8965, "high": 0.8966, "low": 0.871, "close": 0.8761, "volume": 989136.3, "close_time": 1756699199999, "quote_volume": 871963.84476, "trades": 3817, "taker_buy_base": 399949.3, "taker_buy_quote": 353044.65224 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.8758, "high": 0.9032, "low": 0.8689, "close": 0.9032, "volume": 693199.6, "close_time": 1756713599999, "quote_volume": 610158.01619, "trades": 2497, "taker_buy_base": 336088.1, "taker_buy_quote": 296153.4807 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.9038, "high": 0.9117, "low": 0.8873, "close": 0.89, "volume": 919967.4, "close_time": 1756727999999, "quote_volume": 829533.49453, "trades": 2906, "taker_buy_base": 423424.1, "taker_buy_quote": 381980.3397 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.8898, "high": 0.8961, "low": 0.8807, "close": 0.8826, "volume": 739313.8, "close_time": 1756742399999, "quote_volume": 657000.8921, "trades": 2279, "taker_buy_base": 340415.7, "taker_buy_quote": 302589.48832 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.883, "high": 0.8878, "low": 0.874, "close": 0.8876, "volume": 466919.0, "close_time": 1756756799999, "quote_volume": 411182.34064, "trades": 2106, "taker_buy_base": 264216.3, "taker_buy_quote": 232733.47505 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.8874, "high": 0.8875, "low": 0.859, "close": 0.8802, "volume": 1419941.5, "close_time": 1756771199999, "quote_volume": 1234976.31234, "trades": 3704, "taker_buy_base": 668617.8, "taker_buy_quote": 581878.56927 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8799, "high": 0.9184, "low": 0.8764, "close": 0.9035, "volume": 735666.4, "close_time": 1756785599999, "quote_volume": 660969.9723, "trades": 2630, "taker_buy_base": 368236.8, "taker_buy_quote": 331063.11959 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.9044, "high": 0.93, "low": 0.9001, "close": 0.9162, "volume": 947983.9, "close_time": 1756799999999, "quote_volume": 868328.7918, "trades": 2602, "taker_buy_base": 491620.0, "taker_buy_quote": 450386.51405 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.9174, "high": 0.9243, "low": 0.9131, "close": 0.9148, "volume": 677599.0, "close_time": 1756814399999, "quote_volume": 622315.99535, "trades": 1931, "taker_buy_base": 283772.2, "taker_buy_quote": 260644.74627 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.9152, "high": 0.9267, "low": 0.8931, "close": 0.9035, "volume": 1102075.6, "close_time": 1756828799999, "quote_volume": 1003887.47279, "trades": 3909, "taker_buy_base": 521952.1, "taker_buy_quote": 475673.05806 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.9053, "high": 0.944, "low": 0.9036, "close": 0.9313, "volume": 1049065.6, "close_time": 1756843199999, "quote_volume": 973502.50993, "trades": 4184, "taker_buy_base": 525742.8, "taker_buy_quote": 487796.96273 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.931, "high": 0.9538, "low": 0.9289, "close": 0.948, "volume": 799518.4, "close_time": 1756857599999, "quote_volume": 754973.92678, "trades": 2734, "taker_buy_base": 423429.0, "taker_buy_quote": 399904.92678 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.9483, "high": 0.9752, "low": 0.9414, "close": 0.9655, "volume": 781781.3, "close_time": 1756871999999, "quote_volume": 750561.2684, "trades": 3313, "taker_buy_base": 389369.4, "taker_buy_quote": 373677.09912 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.9652, "high": 0.9692, "low": 0.9477, "close": 0.9629, "volume": 382346.8, "close_time": 1756886399999, "quote_volume": 366590.12661, "trades": 2209, "taker_buy_base": 171362.3, "taker_buy_quote": 164274.37671 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.9627, "high": 0.9745, "low": 0.9596, "close": 0.9708, "volume": 492944.4, "close_time": 1756900799999, "quote_volume": 477109.1793, "trades": 2878, "taker_buy_base": 242621.0, "taker_buy_quote": 234843.77677 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.9718, "high": 0.9893, "low": 0.962, "close": 0.9726, "volume": 1036645.3, "close_time": 1756915199999, "quote_volume": 1010949.13704, "trades": 4342, "taker_buy_base": 465341.3, "taker_buy_quote": 454068.42319 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.9725, "high": 0.9741, "low": 0.9557, "close": 0.963, "volume": 412007.1, "close_time": 1756929599999, "quote_volume": 396562.78463, "trades": 2320, "taker_buy_base": 192193.8, "taker_buy_quote": 185024.79843 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.9629, "high": 0.963, "low": 0.9391, "close": 0.9412, "volume": 521542.6, "close_time": 1756943999999, "quote_volume": 495596.23928, "trades": 2028, "taker_buy_base": 219111.7, "taker_buy_quote": 207942.50106 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9415, "high": 0.9472, "low": 0.9284, "close": 0.9305, "volume": 269711.2, "close_time": 1756958399999, "quote_volume": 252718.53907, "trades": 1750, "taker_buy_base": 125395.0, "taker_buy_quote": 117722.02686 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.9303, "high": 0.9312, "low": 0.9164, "close": 0.9205, "volume": 258201.3, "close_time": 1756972799999, "quote_volume": 238123.25195, "trades": 1970, "taker_buy_base": 130049.2, "taker_buy_quote": 120022.48309 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.9202, "high": 0.9323, "low": 0.9202, "close": 0.9218, "volume": 284399.0, "close_time": 1756987199999, "quote_volume": 263559.18421, "trades": 1608, "taker_buy_base": 134014.7, "taker_buy_quote": 124226.59759 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.9217, "high": 0.9262, "low": 0.9077, "close": 0.9134, "volume": 438463.1, "close_time": 1757001599999, "quote_volume": 402145.65107, "trades": 2135, "taker_buy_base": 148499.1, "taker_buy_quote": 136151.6437 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.913, "high": 0.9147, "low": 0.9044, "close": 0.9055, "volume": 289706.0, "close_time": 1757015999999, "quote_volume": 263325.0134, "trades": 1739, "taker_buy_base": 128204.6, "taker_buy_quote": 116572.33715 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.9059, "high": 0.9198, "low": 0.9051, "close": 0.9098, "volume": 205759.7, "close_time": 1757030399999, "quote_volume": 187926.82686, "trades": 1304, "taker_buy_base": 83511.8, "taker_buy_quote": 76291.793 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.9097, "high": 0.9187, "low": 0.9065, "close": 0.9185, "volume": 157006.9, "close_time": 1757044799999, "quote_volume": 143382.4438, "trades": 1254, "taker_buy_base": 84509.4, "taker_buy_quote": 77177.28144 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.9184, "high": 0.9354, "low": 0.9161, "close": 0.9342, "volume": 414570.0, "close_time": 1757059199999, "quote_volume": 382820.04346, "trades": 2534, "taker_buy_base": 133379.3, "taker_buy_quote": 123154.34835 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.9347, "high": 0.9353, "low": 0.923, "close": 0.9301, "volume": 245856.9, "close_time": 1757073599999, "quote_volume": 228462.7011, "trades": 1461, "taker_buy_base": 105365.0, "taker_buy_quote": 97855.89442 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.93, "high": 0.9422, "low": 0.9057, "close": 0.9102, "volume": 792766.9, "close_time": 1757087999999, "quote_volume": 733370.25367, "trades": 4397, "taker_buy_base": 380975.1, "taker_buy_quote": 352559.02212 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.91, "high": 0.9195, "low": 0.9063, "close": 0.918, "volume": 178655.6, "close_time": 1757102399999, "quote_volume": 163047.46136, "trades": 1400, "taker_buy_base": 82426.5, "taker_buy_quote": 75306.20368 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.9185, "high": 0.9195, "low": 0.9092, "close": 0.9112, "volume": 216344.0, "close_time": 1757116799999, "quote_volume": 197841.24736, "trades": 1584, "taker_buy_base": 93515.4, "taker_buy_quote": 85507.18539 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.9113, "high": 0.9155, "low": 0.9091, "close": 0.9124, "volume": 93712.3, "close_time": 1757131199999, "quote_volume": 85506.92502, "trades": 1206, "taker_buy_base": 48440.9, "taker_buy_quote": 44214.88498 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.9123, "high": 0.9123, "low": 0.9019, "close": 0.9053, "volume": 158822.0, "close_time": 1757145599999, "quote_volume": 143760.69846, "trades": 1166, "taker_buy_base": 79261.6, "taker_buy_quote": 71749.66633 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.9057, "high": 0.9062, "low": 0.8977, "close": 0.9022, "volume": 178383.2, "close_time": 1757159999999, "quote_volume": 160928.37384, "trades": 1055, "taker_buy_base": 67788.4, "taker_buy_quote": 61142.74081 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.9016, "high": 0.9063, "low": 0.8997, "close": 0.9002, "volume": 126442.1, "close_time": 1757174399999, "quote_volume": 114145.43607, "trades": 1009, "taker_buy_base": 56285.6, "taker_buy_quote": 50845.60918 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.8997, "high": 0.904, "low": 0.8964, "close": 0.8969, "volume": 173246.8, "close_time": 1757188799999, "quote_volume": 155886.11095, "trades": 960, "taker_buy_base": 78339.8, "taker_buy_quote": 70509.60039 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.8972, "high": 0.9033, "low": 0.897, "close": 0.9019, "volume": 145593.9, "close_time": 1757203199999, "quote_volume": 131099.84176, "trades": 791, "taker_buy_base": 86278.4, "taker_buy_quote": 77698.4809 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.9019, "high": 0.9067, "low": 0.9006, "close": 0.905, "volume": 101000.2, "close_time": 1757217599999, "quote_volume": 91260.26996, "trades": 667, "taker_buy_base": 57222.6, "taker_buy_quote": 51689.95464 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.9051, "high": 0.9101, "low": 0.9029, "close": 0.9048, "volume": 189541.0, "close_time": 1757231999999, "quote_volume": 171818.03369, "trades": 1082, "taker_buy_base": 94226.2, "taker_buy_quote": 85396.54554 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.9052, "high": 0.9104, "low": 0.9043, "close": 0.9102, "volume": 188181.5, "close_time": 1757246399999, "quote_volume": 170715.99946, "trades": 1236, "taker_buy_base": 81744.2, "taker_buy_quote": 74153.88791 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.9102, "high": 0.9138, "low": 0.9034, "close": 0.9127, "volume": 360074.6, "close_time": 1757260799999, "quote_volume": 327481.34053, "trades": 1724, "taker_buy_base": 135970.2, "taker_buy_quote": 123744.79071 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.9124, "high": 0.9134, "low": 0.9, "close": 0.9036, "volume": 214085.7, "close_time": 1757275199999, "quote_volume": 193765.96659, "trades": 1322, "taker_buy_base": 121287.8, "taker_buy_quote": 109886.68548 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.9037, "high": 0.9146, "low": 0.9026, "close": 0.9106, "volume": 165907.5, "close_time": 1757289599999, "quote_volume": 150604.48903, "trades": 1025, "taker_buy_base": 95589.6, "taker_buy_quote": 86809.02027 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.9106, "high": 0.9204, "low": 0.9044, "close": 0.9148, "volume": 204606.5, "close_time": 1757303999999, "quote_volume": 186544.88626, "trades": 1013, "taker_buy_base": 81641.2, "taker_buy_quote": 74417.31714 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.9149, "high": 0.9192, "low": 0.9085, "close": 0.9159, "volume": 181206.0, "close_time": 1757318399999, "quote_volume": 165738.14879, "trades": 1272, "taker_buy_base": 82262.6, "taker_buy_quote": 75177.25058 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.916, "high": 0.9333, "low": 0.9148, "close": 0.9279, "volume": 562505.9, "close_time": 1757332799999, "quote_volume": 519645.27195, "trades": 2174, "taker_buy_base": 285652.4, "taker_buy_quote": 263959.04951 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.9273, "high": 0.947, "low": 0.9218, "close": 0.9423, "volume": 798008.4, "close_time": 1757347199999, "quote_volume": 747264.76117, "trades": 2733, "taker_buy_base": 425902.8, "taker_buy_quote": 398919.99962 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.9428, "high": 0.9448, "low": 0.9269, "close": 0.9281, "volume": 527392.2, "close_time": 1757361599999, "quote_volume": 493022.24227, "trades": 2203, "taker_buy_base": 256865.4, "taker_buy_quote": 240178.83902 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.9287, "high": 0.9366, "low": 0.9228, "close": 0.9329, "volume": 235588.5, "close_time": 1757375999999, "quote_volume": 219144.69761, "trades": 1287, "taker_buy_base": 112180.7, "taker_buy_quote": 104483.96471 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.9327, "high": 0.9419, "low": 0.9237, "close": 0.9382, "volume": 238885.4, "close_time": 1757390399999, "quote_volume": 223196.25962, "trades": 1697, "taker_buy_base": 134964.1, "taker_buy_quote": 126152.44477 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.9376, "high": 0.9735, "low": 0.9356, "close": 0.9692, "volume": 579206.7, "close_time": 1757404799999, "quote_volume": 552966.00972, "trades": 2521, "taker_buy_base": 282743.0, "taker_buy_quote": 270008.83822 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.97, "high": 0.979, "low": 0.9654, "close": 0.968, "volume": 647636.6, "close_time": 1757419199999, "quote_volume": 628888.72038, "trades": 4330, "taker_buy_base": 329756.4, "taker_buy_quote": 320269.69042 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.9684, "high": 0.9785, "low": 0.9403, "close": 0.9444, "volume": 1291377.5, "close_time": 1757433599999, "quote_volume": 1247446.38765, "trades": 5622, "taker_buy_base": 466914.4, "taker_buy_quote": 450707.20475 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.9445, "high": 0.9584, "low": 0.9425, "close": 0.9552, "volume": 393958.5, "close_time": 1757447999999, "quote_volume": 375128.5473, "trades": 2424, "taker_buy_base": 185483.7, "taker_buy_quote": 176666.98584 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.9552, "high": 0.961, "low": 0.9482, "close": 0.9538, "volume": 361754.2, "close_time": 1757462399999, "quote_volume": 344964.66627, "trades": 1889, "taker_buy_base": 190207.7, "taker_buy_quote": 181387.94939 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.9541, "high": 1.0618, "low": 0.9541, "close": 1.0369, "volume": 2865466.7, "close_time": 1757476799999, "quote_volume": 2916857.06634, "trades": 12458, "taker_buy_base": 1536005.0, "taker_buy_quote": 1565190.21628 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.037, "high": 1.0469, "low": 0.9975, "close": 1.0084, "volume": 1243694.8, "close_time": 1757491199999, "quote_volume": 1263892.98817, "trades": 7018, "taker_buy_base": 654111.5, "taker_buy_quote": 665052.88068 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.0084, "high": 1.0295, "low": 1.0036, "close": 1.0089, "volume": 703660.9, "close_time": 1757505599999, "quote_volume": 714938.02983, "trades": 5631, "taker_buy_base": 368192.8, "taker_buy_quote": 374201.10447 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.0097, "high": 1.0414, "low": 1.0058, "close": 1.0339, "volume": 1025134.4, "close_time": 1757519999999, "quote_volume": 1051555.07469, "trades": 7044, "taker_buy_base": 541680.4, "taker_buy_quote": 555998.76787 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.0339, "high": 1.0346, "low": 1.0023, "close": 1.0066, "volume": 381089.2, "close_time": 1757534399999, "quote_volume": 388025.15045, "trades": 2986, "taker_buy_base": 168311.2, "taker_buy_quote": 171400.93794 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.0053, "high": 1.0292, "low": 1.004, "close": 1.0239, "volume": 282261.1, "close_time": 1757548799999, "quote_volume": 287876.92601, "trades": 2042, "taker_buy_base": 143708.9, "taker_buy_quote": 146531.45213 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0242, "high": 1.0246, "low": 1.0072, "close": 1.0164, "volume": 208248.5, "close_time": 1757563199999, "quote_volume": 211229.89654, "trades": 1463, "taker_buy_base": 70509.5, "taker_buy_quote": 71493.41371 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.0165, "high": 1.0165, "low": 1.0055, "close": 1.0116, "volume": 323564.0, "close_time": 1757577599999, "quote_volume": 326858.78718, "trades": 2243, "taker_buy_base": 102045.2, "taker_buy_quote": 103140.51733 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.0113, "high": 1.0328, "low": 1.0085, "close": 1.0187, "volume": 460909.7, "close_time": 1757591999999, "quote_volume": 469915.7517, "trades": 3092, "taker_buy_base": 176195.3, "taker_buy_quote": 179875.99637 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.0186, "high": 1.0308, "low": 0.9991, "close": 1.0141, "volume": 709760.3, "close_time": 1757606399999, "quote_volume": 721409.36769, "trades": 4489, "taker_buy_base": 308816.7, "taker_buy_quote": 314014.40075 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.0143, "high": 1.0741, "low": 1.0143, "close": 1.0615, "volume": 1702253.6, "close_time": 1757620799999, "quote_volume": 1774399.37789, "trades": 10813, "taker_buy_base": 811441.6, "taker_buy_quote": 846992.00665 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.0605, "high": 1.082, "low": 1.0536, "close": 1.081, "volume": 1241518.3, "close_time": 1757635199999, "quote_volume": 1327692.83199, "trades": 7874, "taker_buy_base": 537792.4, "taker_buy_quote": 575327.53432 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.081, "high": 1.1359, "low": 1.0798, "close": 1.104, "volume": 1321228.0, "close_time": 1757649599999, "quote_volume": 1464131.3745, "trades": 11076, "taker_buy_base": 712192.8, "taker_buy_quote": 789041.35224 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.1042, "high": 1.1086, "low": 1.0828, "close": 1.0988, "volume": 1336364.1, "close_time": 1757663999999, "quote_volume": 1462751.60886, "trades": 7474, "taker_buy_base": 593923.6, "taker_buy_quote": 651416.97618 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.0986, "high": 1.0986, "low": 1.074, "close": 1.0784, "volume": 642285.8, "close_time": 1757678399999, "quote_volume": 697803.32882, "trades": 3673, "taker_buy_base": 308458.9, "taker_buy_quote": 335405.81927 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.0788, "high": 1.097, "low": 1.0543, "close": 1.0917, "volume": 1287125.2, "close_time": 1757692799999, "quote_volume": 1390128.80919, "trades": 5819, "taker_buy_base": 649741.2, "taker_buy_quote": 702152.80853 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.092, "high": 1.1143, "low": 1.0894, "close": 1.1115, "volume": 841504.2, "close_time": 1757707199999, "quote_volume": 926167.68765, "trades": 5382, "taker_buy_base": 363214.2, "taker_buy_quote": 400371.1291 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.1115, "high": 1.1131, "low": 1.0979, "close": 1.1016, "volume": 485934.7, "close_time": 1757721599999, "quote_volume": 536918.91106, "trades": 2958, "taker_buy_base": 261350.8, "taker_buy_quote": 288761.98125 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.1021, "high": 1.1129, "low": 1.0885, "close": 1.1007, "volume": 422764.0, "close_time": 1757735999999, "quote_volume": 465846.47115, "trades": 2993, "taker_buy_base": 206725.2, "taker_buy_quote": 227854.05355 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.1007, "high": 1.1017, "low": 1.0897, "close": 1.0951, "volume": 267698.3, "close_time": 1757750399999, "quote_volume": 292930.58385, "trades": 2235, "taker_buy_base": 121758.8, "taker_buy_quote": 133251.27255 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.0949, "high": 1.1207, "low": 1.0947, "close": 1.1197, "volume": 742272.8, "close_time": 1757764799999, "quote_volume": 823889.54793, "trades": 4538, "taker_buy_base": 347142.5, "taker_buy_quote": 385890.66368 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.12, "high": 1.1205, "low": 1.085, "close": 1.088, "volume": 786369.8, "close_time": 1757779199999, "quote_volume": 867091.34624, "trades": 5039, "taker_buy_base": 290983.1, "taker_buy_quote": 321473.24564 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.0882, "high": 1.0925, "low": 1.0671, "close": 1.0823, "volume": 638434.3, "close_time": 1757793599999, "quote_volume": 688756.30694, "trades": 4525, "taker_buy_base": 281584.8, "taker_buy_quote": 303453.13016 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.0822, "high": 1.0924, "low": 1.08, "close": 1.0918, "volume": 205801.7, "close_time": 1757807999999, "quote_volume": 223016.45327, "trades": 1633, "taker_buy_base": 94561.3, "taker_buy_quote": 102466.5176 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0915, "high": 1.0921, "low": 1.0659, "close": 1.0665, "volume": 475276.1, "close_time": 1757822399999, "quote_volume": 511849.83125, "trades": 3639, "taker_buy_base": 174667.7, "taker_buy_quote": 188207.09571 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.0666, "high": 1.0754, "low": 1.055, "close": 1.0642, "volume": 390396.4, "close_time": 1757836799999, "quote_volume": 415844.99185, "trades": 2794, "taker_buy_base": 178297.3, "taker_buy_quote": 190014.93909 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.064, "high": 1.0712, "low": 1.0542, "close": 1.0556, "volume": 508287.8, "close_time": 1757851199999, "quote_volume": 540846.03373, "trades": 2502, "taker_buy_base": 190777.3, "taker_buy_quote": 202970.48393 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.0557, "high": 1.0599, "low": 1.0332, "close": 1.0426, "volume": 622702.9, "close_time": 1757865599999, "quote_volume": 651417.44757, "trades": 4353, "taker_buy_base": 330508.8, "taker_buy_quote": 345940.80732 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.0416, "high": 1.0599, "low": 1.0409, "close": 1.0502, "volume": 371551.3, "close_time": 1757879999999, "quote_volume": 390931.44593, "trades": 2309, "taker_buy_base": 168433.3, "taker_buy_quote": 177138.02189 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.0498, "high": 1.063, "low": 1.0465, "close": 1.0501, "volume": 302624.8, "close_time": 1757894399999, "quote_volume": 319271.19992, "trades": 1984, "taker_buy_base": 138416.8, "taker_buy_quote": 146002.34134 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0501, "high": 1.0624, "low": 1.0388, "close": 1.0612, "volume": 316757.7, "close_time": 1757908799999, "quote_volume": 333786.49666, "trades": 2167, "taker_buy_base": 125659.2, "taker_buy_quote": 132458.15371 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.0608, "high": 1.0771, "low": 1.0451, "close": 1.0507, "volume": 628217.1, "close_time": 1757923199999, "quote_volume": 668139.56988, "trades": 3410, "taker_buy_base": 254184.2, "taker_buy_quote": 270253.73934 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.0505, "high": 1.0512, "low": 1.0193, "close": 1.0278, "volume": 1346276.3, "close_time": 1757937599999, "quote_volume": 1388734.143, "trades": 6938, "taker_buy_base": 585649.8, "taker_buy_quote": 604488.92875 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.0271, "high": 1.0335, "low": 1.0115, "close": 1.0189, "volume": 631276.8, "close_time": 1757951999999, "quote_volume": 645517.31878, "trades": 3767, "taker_buy_base": 269955.5, "taker_buy_quote": 276043.70187 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.0183, "high": 1.0285, "low": 1.0075, "close": 1.0246, "volume": 646082.6, "close_time": 1757966399999, "quote_volume": 657379.89926, "trades": 3888, "taker_buy_base": 207684.3, "taker_buy_quote": 211752.77513 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.0238, "high": 1.0376, "low": 1.0233, "close": 1.0372, "volume": 372426.4, "close_time": 1757980799999, "quote_volume": 384157.40085, "trades": 2322, "taker_buy_base": 187628.3, "taker_buy_quote": 193526.98431 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.0372, "high": 1.0372, "low": 1.0169, "close": 1.017, "volume": 326708.1, "close_time": 1757995199999, "quote_volume": 335361.99853, "trades": 2401, "taker_buy_base": 135829.5, "taker_buy_quote": 139335.26877 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.0176, "high": 1.0353, "low": 1.0079, "close": 1.035, "volume": 346561.6, "close_time": 1758009599999, "quote_volume": 356017.63666, "trades": 2655, "taker_buy_base": 145934.3, "taker_buy_quote": 149818.65421 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.0349, "high": 1.0484, "low": 1.0345, "close": 1.0429, "volume": 361842.2, "close_time": 1758023999999, "quote_volume": 377106.67847, "trades": 2735, "taker_buy_base": 197070.8, "taker_buy_quote": 205398.3665 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.0429, "high": 1.0475, "low": 1.0203, "close": 1.0326, "volume": 608915.6, "close_time": 1758038399999, "quote_volume": 628998.73942, "trades": 4293, "taker_buy_base": 307267.2, "taker_buy_quote": 317162.13208 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.0335, "high": 1.042, "low": 1.0163, "close": 1.0271, "volume": 792450.3, "close_time": 1758052799999, "quote_volume": 815666.32581, "trades": 4482, "taker_buy_base": 312162.4, "taker_buy_quote": 321474.93994 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.0261, "high": 1.0301, "low": 1.0178, "close": 1.0215, "volume": 287685.9, "close_time": 1758067199999, "quote_volume": 294676.06467, "trades": 2049, "taker_buy_base": 173742.0, "taker_buy_quote": 178026.55075 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0215, "high": 1.0269, "low": 1.0121, "close": 1.0134, "volume": 228880.6, "close_time": 1758081599999, "quote_volume": 233224.39726, "trades": 2036, "taker_buy_base": 104170.7, "taker_buy_quote": 106162.03337 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.0135, "high": 1.0287, "low": 1.0053, "close": 1.0272, "volume": 320823.8, "close_time": 1758095999999, "quote_volume": 325623.67815, "trades": 2660, "taker_buy_base": 185364.0, "taker_buy_quote": 188162.80542 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.0264, "high": 1.0264, "low": 1.0083, "close": 1.0105, "volume": 289130.5, "close_time": 1758110399999, "quote_volume": 293163.47206, "trades": 3127, "taker_buy_base": 134873.2, "taker_buy_quote": 136818.98274 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.0109, "high": 1.0245, "low": 1.0058, "close": 1.0078, "volume": 397784.4, "close_time": 1758124799999, "quote_volume": 403506.90988, "trades": 3221, "taker_buy_base": 206680.5, "taker_buy_quote": 209692.94642 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.0077, "high": 1.0451, "low": 1.0008, "close": 1.0408, "volume": 1934189.5, "close_time": 1758139199999, "quote_volume": 1970049.12535, "trades": 9763, "taker_buy_base": 1028117.0, "taker_buy_quote": 1048005.1895 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.0419, "high": 1.0732, "low": 1.0217, "close": 1.0667, "volume": 1053856.4, "close_time": 1758153599999, "quote_volume": 1106006.16483, "trades": 5176, "taker_buy_base": 435605.9, "taker_buy_quote": 458261.04257 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.068, "high": 1.0732, "low": 1.0501, "close": 1.0674, "volume": 642152.1, "close_time": 1758167999999, "quote_volume": 682419.89035, "trades": 3578, "taker_buy_base": 364389.7, "taker_buy_quote": 387513.39596 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.0678, "high": 1.0698, "low": 1.0436, "close": 1.0495, "volume": 539917.4, "close_time": 1758182399999, "quote_volume": 569035.15616, "trades": 3211, "taker_buy_base": 257465.5, "taker_buy_quote": 271314.16224 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.0494, "high": 1.0585, "low": 1.0463, "close": 1.0522, "volume": 442660.4, "close_time": 1758196799999, "quote_volume": 466544.99548, "trades": 3075, "taker_buy_base": 275761.0, "taker_buy_quote": 290719.04427 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.0526, "high": 1.0896, "low": 1.0478, "close": 1.0828, "volume": 1041715.5, "close_time": 1758211199999, "quote_volume": 1111193.11941, "trades": 6262, "taker_buy_base": 499701.9, "taker_buy_quote": 533521.45779 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.0825, "high": 1.0942, "low": 1.0739, "close": 1.0935, "volume": 495601.4, "close_time": 1758225599999, "quote_volume": 537766.46189, "trades": 4466, "taker_buy_base": 256112.9, "taker_buy_quote": 277982.67363 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.0937, "high": 1.0955, "low": 1.071, "close": 1.0786, "volume": 412721.9, "close_time": 1758239999999, "quote_volume": 447967.52593, "trades": 3372, "taker_buy_base": 233357.4, "taker_buy_quote": 253414.38585 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.0778, "high": 1.09, "low": 1.0614, "close": 1.0622, "volume": 211983.9, "close_time": 1758254399999, "quote_volume": 228466.04026, "trades": 3069, "taker_buy_base": 115614.7, "taker_buy_quote": 124662.18099 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.062, "high": 1.069, "low": 1.0513, "close": 1.059, "volume": 435447.4, "close_time": 1758268799999, "quote_volume": 461772.24307, "trades": 4166, "taker_buy_base": 235237.7, "taker_buy_quote": 249695.02339 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.0588, "high": 1.0653, "low": 1.0336, "close": 1.0385, "volume": 481256.5, "close_time": 1758283199999, "quote_volume": 505565.54032, "trades": 4270, "taker_buy_base": 253018.2, "taker_buy_quote": 266080.09042 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.0382, "high": 1.0479, "low": 1.0205, "close": 1.0285, "volume": 809500.0, "close_time": 1758297599999, "quote_volume": 834656.83969, "trades": 5220, "taker_buy_base": 376796.8, "taker_buy_quote": 388660.82183 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.0279, "high": 1.0363, "low": 1.0163, "close": 1.0172, "volume": 339237.5, "close_time": 1758311999999, "quote_volume": 347503.26218, "trades": 2523, "taker_buy_base": 165150.5, "taker_buy_quote": 169151.74953 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.017, "high": 1.0285, "low": 1.0131, "close": 1.0231, "volume": 403520.1, "close_time": 1758326399999, "quote_volume": 412299.4538, "trades": 2240, "taker_buy_base": 177234.9, "taker_buy_quote": 181072.391 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.0218, "high": 1.0266, "low": 1.0106, "close": 1.0172, "volume": 261601.9, "close_time": 1758340799999, "quote_volume": 266758.26117, "trades": 1726, "taker_buy_base": 131166.7, "taker_buy_quote": 133897.38898 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.0172, "high": 1.032, "low": 1.0146, "close": 1.032, "volume": 187854.9, "close_time": 1758355199999, "quote_volume": 192038.55999, "trades": 1986, "taker_buy_base": 101817.8, "taker_buy_quote": 104165.79062 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.0314, "high": 1.0314, "low": 1.0128, "close": 1.0175, "volume": 324256.3, "close_time": 1758369599999, "quote_volume": 330300.62055, "trades": 2382, "taker_buy_base": 130635.5, "taker_buy_quote": 133100.60768 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.0175, "high": 1.0337, "low": 1.0146, "close": 1.0255, "volume": 230798.2, "close_time": 1758383999999, "quote_volume": 236179.24852, "trades": 2442, "taker_buy_base": 124699.1, "taker_buy_quote": 127672.33251 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.0267, "high": 1.0313, "low": 1.0135, "close": 1.0158, "volume": 183580.5, "close_time": 1758398399999, "quote_volume": 187078.67081, "trades": 1685, "taker_buy_base": 65903.5, "taker_buy_quote": 67200.34813 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.015, "high": 1.0226, "low": 1.0134, "close": 1.0156, "volume": 149208.1, "close_time": 1758412799999, "quote_volume": 151812.17031, "trades": 1664, "taker_buy_base": 71832.7, "taker_buy_quote": 73097.41425 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.0156, "high": 1.0203, "low": 1.0099, "close": 1.0191, "volume": 147386.7, "close_time": 1758427199999, "quote_volume": 149675.48914, "trades": 1298, "taker_buy_base": 56349.1, "taker_buy_quote": 57313.49881 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.0191, "high": 1.0234, "low": 1.0142, "close": 1.0164, "volume": 220314.3, "close_time": 1758441599999, "quote_volume": 224415.71411, "trades": 2107, "taker_buy_base": 107764.4, "taker_buy_quote": 109736.03813 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.0168, "high": 1.0184, "low": 0.9965, "close": 1.0049, "volume": 446373.9, "close_time": 1758455999999, "quote_volume": 449065.85277, "trades": 2637, "taker_buy_base": 206019.9, "taker_buy_quote": 207341.25519 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.0041, "high": 1.0119, "low": 0.9973, "close": 1.0008, "volume": 312247.3, "close_time": 1758470399999, "quote_volume": 314212.69026, "trades": 2412, "taker_buy_base": 155418.8, "taker_buy_quote": 156512.00994 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.001, "high": 1.0043, "low": 0.9892, "close": 1.0005, "volume": 752774.6, "close_time": 1758484799999, "quote_volume": 749796.40885, "trades": 3730, "taker_buy_base": 331123.4, "taker_buy_quote": 329444.49165 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.0, "high": 1.0002, "low": 0.9902, "close": 0.9904, "volume": 220517.6, "close_time": 1758499199999, "quote_volume": 219310.33862, "trades": 1495, "taker_buy_base": 105895.9, "taker_buy_quote": 105296.82717 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9901, "high": 0.9951, "low": 0.9474, "close": 0.9569, "volume": 1283503.8, "close_time": 1758513599999, "quote_volume": 1238324.46562, "trades": 6938, "taker_buy_base": 623831.8, "taker_buy_quote": 600645.0844 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.9563, "high": 0.9624, "low": 0.8901, "close": 0.922, "volume": 1392929.6, "close_time": 1758527999999, "quote_volume": 1288924.08693, "trades": 10178, "taker_buy_base": 615871.2, "taker_buy_quote": 570034.26752 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.922, "high": 0.9398, "low": 0.9134, "close": 0.9288, "volume": 783369.7, "close_time": 1758542399999, "quote_volume": 725857.97515, "trades": 8106, "taker_buy_base": 354603.2, "taker_buy_quote": 329063.72805 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.9297, "high": 0.9476, "low": 0.9273, "close": 0.9314, "volume": 500771.5, "close_time": 1758556799999, "quote_volume": 469701.93145, "trades": 5623, "taker_buy_base": 216968.8, "taker_buy_quote": 203475.80992 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.9315, "high": 0.9353, "low": 0.9125, "close": 0.9167, "volume": 440649.2, "close_time": 1758571199999, "quote_volume": 407494.1845, "trades": 3770, "taker_buy_base": 162529.7, "taker_buy_quote": 150416.97312 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.9167, "high": 0.9437, "low": 0.9162, "close": 0.9416, "volume": 315473.1, "close_time": 1758585599999, "quote_volume": 294345.92821, "trades": 2446, "taker_buy_base": 174076.4, "taker_buy_quote": 162347.44336 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9416, "high": 0.9521, "low": 0.9182, "close": 0.931, "volume": 310520.3, "close_time": 1758599999999, "quote_volume": 291333.74507, "trades": 2625, "taker_buy_base": 151954.6, "taker_buy_quote": 142612.8645 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.9314, "high": 0.945, "low": 0.9229, "close": 0.9386, "volume": 422635.7, "close_time": 1758614399999, "quote_volume": 395089.2384, "trades": 3584, "taker_buy_base": 179505.7, "taker_buy_quote": 167724.76869 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.9386, "high": 0.9468, "low": 0.933, "close": 0.9386, "volume": 332281.9, "close_time": 1758628799999, "quote_volume": 312309.32565, "trades": 3299, "taker_buy_base": 129625.1, "taker_buy_quote": 121836.69519 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.9382, "high": 0.9516, "low": 0.934, "close": 0.939, "volume": 380443.8, "close_time": 1758643199999, "quote_volume": 358650.05071, "trades": 3624, "taker_buy_base": 199776.0, "taker_buy_quote": 188336.79644 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.9391, "high": 0.9483, "low": 0.9163, "close": 0.9185, "volume": 515353.7, "close_time": 1758657599999, "quote_volume": 479268.55742, "trades": 3882, "taker_buy_base": 251252.0, "taker_buy_quote": 233462.69073 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.9185, "high": 0.9299, "low": 0.9152, "close": 0.9178, "volume": 202085.8, "close_time": 1758671999999, "quote_volume": 186581.30776, "trades": 1770, "taker_buy_base": 99880.0, "taker_buy_quote": 92214.60104 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9179, "high": 0.9334, "low": 0.9094, "close": 0.911, "volume": 281797.5, "close_time": 1758686399999, "quote_volume": 259250.19878, "trades": 2684, "taker_buy_base": 101786.8, "taker_buy_quote": 93765.67883 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.9105, "high": 0.9333, "low": 0.8999, "close": 0.9315, "volume": 517993.3, "close_time": 1758700799999, "quote_volume": 475774.72743, "trades": 3384, "taker_buy_base": 258024.1, "taker_buy_quote": 237339.29345 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.9325, "high": 0.9373, "low": 0.928, "close": 0.9354, "volume": 276122.5, "close_time": 1758715199999, "quote_volume": 257404.4796, "trades": 1878, "taker_buy_base": 132862.0, "taker_buy_quote": 123892.62733 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.9352, "high": 0.9452, "low": 0.9295, "close": 0.9372, "volume": 435369.8, "close_time": 1758729599999, "quote_volume": 407970.67643, "trades": 2728, "taker_buy_base": 241621.5, "taker_buy_quote": 226527.81938 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.9372, "high": 0.9413, "low": 0.9298, "close": 0.9342, "volume": 503767.0, "close_time": 1758743999999, "quote_volume": 471094.34148, "trades": 2428, "taker_buy_base": 210595.8, "taker_buy_quote": 196924.69043 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.9335, "high": 0.9356, "low": 0.9226, "close": 0.9246, "volume": 285666.6, "close_time": 1758758399999, "quote_volume": 265288.9555, "trades": 2145, "taker_buy_base": 135299.8, "taker_buy_quote": 125663.76626 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9248, "high": 0.9277, "low": 0.9048, "close": 0.9106, "volume": 463464.5, "close_time": 1758772799999, "quote_volume": 424505.52016, "trades": 2772, "taker_buy_base": 177631.8, "taker_buy_quote": 162717.44191 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.9106, "high": 0.913, "low": 0.8943, "close": 0.8985, "volume": 648111.8, "close_time": 1758787199999, "quote_volume": 583900.13341, "trades": 3659, "taker_buy_base": 259522.7, "taker_buy_quote": 233862.66787 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.8992, "high": 0.9073, "low": 0.8906, "close": 0.8919, "volume": 389082.4, "close_time": 1758801599999, "quote_volume": 349904.62295, "trades": 2449, "taker_buy_base": 190689.8, "taker_buy_quote": 171749.11643 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.8916, "high": 0.91, "low": 0.88, "close": 0.8969, "volume": 1370769.0, "close_time": 1758815999999, "quote_volume": 1231077.52605, "trades": 6817, "taker_buy_base": 772452.3, "taker_buy_quote": 694069.18802 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.8965, "high": 0.8989, "low": 0.858, "close": 0.882, "volume": 1786505.7, "close_time": 1758830399999, "quote_volume": 1565638.877, "trades": 11203, "taker_buy_base": 704971.2, "taker_buy_quote": 617839.87871 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.882, "high": 0.8855, "low": 0.8662, "close": 0.873, "volume": 624520.4, "close_time": 1758844799999, "quote_volume": 547980.92281, "trades": 5350, "taker_buy_base": 294477.9, "taker_buy_quote": 258305.45827 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8737, "high": 0.8914, "low": 0.8734, "close": 0.8883, "volume": 508978.7, "close_time": 1758859199999, "quote_volume": 450284.72788, "trades": 3884, "taker_buy_base": 234981.9, "taker_buy_quote": 207920.54921 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.8881, "high": 0.8896, "low": 0.8718, "close": 0.8785, "volume": 408462.0, "close_time": 1758873599999, "quote_volume": 359516.152, "trades": 3263, "taker_buy_base": 193003.8, "taker_buy_quote": 169790.37745 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.8789, "high": 0.883, "low": 0.8599, "close": 0.8684, "volume": 578489.7, "close_time": 1758887999999, "quote_volume": 502900.97374, "trades": 3591, "taker_buy_base": 341024.0, "taker_buy_quote": 296581.32876 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.8681, "high": 0.8874, "low": 0.8608, "close": 0.8843, "volume": 910375.1, "close_time": 1758902399999, "quote_volume": 799152.53312, "trades": 4606, "taker_buy_base": 421254.4, "taker_buy_quote": 369885.12811 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.8838, "high": 0.9078, "low": 0.8834, "close": 0.896, "volume": 419563.7, "close_time": 1758916799999, "quote_volume": 375952.58237, "trades": 3835, "taker_buy_base": 208322.2, "taker_buy_quote": 186767.75656 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.8956, "high": 0.9002, "low": 0.8928, "close": 0.8971, "volume": 247270.1, "close_time": 1758931199999, "quote_volume": 221604.4091, "trades": 1812, "taker_buy_base": 122204.8, "taker_buy_quote": 109539.83464 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8971, "high": 0.8972, "low": 0.8898, "close": 0.891, "volume": 137706.1, "close_time": 1758945599999, "quote_volume": 123020.8395, "trades": 1635, "taker_buy_base": 59277.2, "taker_buy_quote": 52953.69087 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.8906, "high": 0.8964, "low": 0.8875, "close": 0.8886, "volume": 176479.8, "close_time": 1758959999999, "quote_volume": 157449.16573, "trades": 1341, "taker_buy_base": 82781.8, "taker_buy_quote": 73879.50934 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.889, "high": 0.8921, "low": 0.8815, "close": 0.888, "volume": 448607.2, "close_time": 1758974399999, "quote_volume": 398033.42689, "trades": 2401, "taker_buy_base": 243619.0, "taker_buy_quote": 216150.42331 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.8883, "high": 0.8931, "low": 0.8831, "close": 0.8915, "volume": 255629.5, "close_time": 1758988799999, "quote_volume": 227140.72489, "trades": 1690, "taker_buy_base": 100685.6, "taker_buy_quote": 89545.73457 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.8912, "high": 0.8918, "low": 0.8787, "close": 0.8817, "volume": 209522.1, "close_time": 1759003199999, "quote_volume": 184822.7253, "trades": 1859, "taker_buy_base": 109223.9, "taker_buy_quote": 96375.06502 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.8818, "high": 0.8925, "low": 0.8805, "close": 0.8849, "volume": 121632.4, "close_time": 1759017599999, "quote_volume": 107710.32559, "trades": 1783, "taker_buy_base": 48989.9, "taker_buy_quote": 43384.3373 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8855, "high": 0.8866, "low": 0.8742, "close": 0.8802, "volume": 130533.1, "close_time": 1759031999999, "quote_volume": 114735.99353, "trades": 2040, "taker_buy_base": 61613.7, "taker_buy_quote": 54166.2448 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.8802, "high": 0.8832, "low": 0.8732, "close": 0.8796, "volume": 180836.1, "close_time": 1759046399999, "quote_volume": 158971.85047, "trades": 1866, "taker_buy_base": 67579.6, "taker_buy_quote": 59361.42067 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.8795, "high": 0.8815, "low": 0.8683, "close": 0.8712, "volume": 313029.1, "close_time": 1759060799999, "quote_volume": 273386.8525, "trades": 2268, "taker_buy_base": 143617.1, "taker_buy_quote": 125508.75754 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.8717, "high": 0.8821, "low": 0.865, "close": 0.8821, "volume": 281832.6, "close_time": 1759075199999, "quote_volume": 246365.8189, "trades": 2162, "taker_buy_base": 163586.8, "taker_buy_quote": 143099.56996 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.8824, "high": 0.8927, "low": 0.8813, "close": 0.8888, "volume": 239574.0, "close_time": 1759089599999, "quote_volume": 212531.86963, "trades": 1734, "taker_buy_base": 134238.4, "taker_buy_quote": 119126.27918 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.889, "high": 0.9105, "low": 0.8885, "close": 0.9064, "volume": 511778.7, "close_time": 1759103999999, "quote_volume": 461329.27476, "trades": 2181, "taker_buy_base": 263243.5, "taker_buy_quote": 237203.13459 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.9061, "high": 0.9061, "low": 0.8925, "close": 0.8949, "volume": 169464.1, "close_time": 1759118399999, "quote_volume": 152461.87983, "trades": 1251, "taker_buy_base": 75140.8, "taker_buy_quote": 67599.42503 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.8953, "high": 0.8959, "low": 0.8827, "close": 0.8892, "volume": 194523.7, "close_time": 1759132799999, "quote_volume": 172972.00882, "trades": 1590, "taker_buy_base": 85994.2, "taker_buy_quote": 76475.43383 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.8896, "high": 0.8948, "low": 0.8761, "close": 0.8805, "volume": 277536.0, "close_time": 1759147199999, "quote_volume": 245534.50645, "trades": 1865, "taker_buy_base": 135729.7, "taker_buy_quote": 120093.72656 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.8803, "high": 0.9049, "low": 0.8727, "close": 0.8885, "volume": 790625.9, "close_time": 1759161599999, "quote_volume": 703788.81332, "trades": 3461, "taker_buy_base": 355563.4, "taker_buy_quote": 316354.5847 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.8887, "high": 0.8982, "low": 0.8815, "close": 0.8972, "volume": 475037.6, "close_time": 1759175999999, "quote_volume": 422237.28758, "trades": 2264, "taker_buy_base": 207511.5, "taker_buy_quote": 184574.41049 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.8972, "high": 0.907, "low": 0.8936, "close": 0.8938, "volume": 512654.7, "close_time": 1759190399999, "quote_volume": 461563.51195, "trades": 2113, "taker_buy_base": 246098.5, "taker_buy_quote": 221506.47372 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8938, "high": 0.8965, "low": 0.8841, "close": 0.8848, "volume": 362966.9, "close_time": 1759204799999, "quote_volume": 322678.10768, "trades": 1863, "taker_buy_base": 211115.7, "taker_buy_quote": 187633.33034 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.8845, "high": 0.8879, "low": 0.8769, "close": 0.8787, "volume": 388350.5, "close_time": 1759219199999, "quote_volume": 342924.11709, "trades": 1870, "taker_buy_base": 167698.9, "taker_buy_quote": 148077.83361 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.8786, "high": 0.8849, "low": 0.8741, "close": 0.8802, "volume": 703193.3, "close_time": 1759233599999, "quote_volume": 618078.34691, "trades": 2011, "taker_buy_base": 362395.0, "taker_buy_quote": 318650.58538 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.88, "high": 0.8911, "low": 0.8639, "close": 0.8671, "volume": 1197365.4, "close_time": 1759247999999, "quote_volume": 1052183.65063, "trades": 3940, "taker_buy_base": 536563.8, "taker_buy_quote": 471732.4815 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.8666, "high": 0.8855, "low": 0.8624, "close": 0.8839, "volume": 813334.2, "close_time": 1759262399999, "quote_volume": 708464.50907, "trades": 3638, "taker_buy_base": 421931.9, "taker_buy_quote": 367428.28753 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.8839, "high": 0.8924, "low": 0.8769, "close": 0.8843, "volume": 224556.0, "close_time": 1759276799999, "quote_volume": 199074.94624, "trades": 1568, "taker_buy_base": 101844.3, "taker_buy_quote": 90348.27233 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8845, "high": 0.8907, "low": 0.8768, "close": 0.878, "volume": 88908.3, "close_time": 1759291199999, "quote_volume": 78575.5815, "trades": 1457, "taker_buy_base": 48144.4, "taker_buy_quote": 42609.52319 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.8773, "high": 0.8929, "low": 0.8771, "close": 0.8867, "volume": 378861.6, "close_time": 1759305599999, "quote_volume": 336437.60684, "trades": 1625, "taker_buy_base": 206202.5, "taker_buy_quote": 183061.3751 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.8867, "high": 0.9308, "low": 0.885, "close": 0.9211, "volume": 1477858.6, "close_time": 1759319999999, "quote_volume": 1356884.54121, "trades": 4208, "taker_buy_base": 696104.6, "taker_buy_quote": 638219.83468 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.9219, "high": 0.9342, "low": 0.9116, "close": 0.933, "volume": 956439.1, "close_time": 1759334399999, "quote_volume": 882534.11352, "trades": 3676, "taker_buy_base": 461072.9, "taker_buy_quote": 425647.64471 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9339, "high": 0.9368, "low": 0.9213, "close": 0.9323, "volume": 486176.7, "close_time": 1759348799999, "quote_volume": 452085.2883, "trades": 1942, "taker_buy_base": 243064.6, "taker_buy_quote": 226152.16362 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.9326, "high": 0.9377, "low": 0.9216, "close": 0.9364, "volume": 244814.3, "close_time": 1759363199999, "quote_volume": 227182.97982, "trades": 1364, "taker_buy_base": 113407.3, "taker_buy_quote": 105275.62466 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9374, "high": 0.9509, "low": 0.9341, "close": 0.9467, "volume": 466591.6, "close_time": 1759377599999, "quote_volume": 439911.66151, "trades": 2219, "taker_buy_base": 221020.9, "taker_buy_quote": 208593.45833 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.9469, "high": 0.954, "low": 0.9409, "close": 0.9448, "volume": 359681.5, "close_time": 1759391999999, "quote_volume": 340898.29312, "trades": 1605, "taker_buy_base": 187623.6, "taker_buy_quote": 177848.75967 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9454, "high": 0.9643, "low": 0.9434, "close": 0.9478, "volume": 345054.8, "close_time": 1759406399999, "quote_volume": 327925.36893, "trades": 1833, "taker_buy_base": 199430.1, "taker_buy_quote": 189801.21871 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9477, "high": 0.9515, "low": 0.9263, "close": 0.9459, "volume": 806062.8, "close_time": 1759420799999, "quote_volume": 757621.28629, "trades": 3880, "taker_buy_base": 359256.3, "taker_buy_quote": 337720.87596 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.946, "high": 0.9694, "low": 0.9441, "close": 0.9665, "volume": 617116.7, "close_time": 1759435199999, "quote_volume": 591245.67708, "trades": 3595, "taker_buy_base": 281658.8, "taker_buy_quote": 269750.28152 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9667, "high": 0.9671, "low": 0.9539, "close": 0.9575, "volume": 442433.5, "close_time": 1759449599999, "quote_volume": 424123.80466, "trades": 2000, "taker_buy_base": 287583.7, "taker_buy_quote": 275558.90529 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.958, "high": 0.9599, "low": 0.9417, "close": 0.9511, "volume": 269109.1, "close_time": 1759463999999, "quote_volume": 255512.78474, "trades": 1750, "taker_buy_base": 131654.0, "taker_buy_quote": 125013.0617 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.9508, "high": 0.9612, "low": 0.9422, "close": 0.9459, "volume": 209259.3, "close_time": 1759478399999, "quote_volume": 198741.70728, "trades": 1552, "taker_buy_base": 88240.4, "taker_buy_quote": 83914.28954 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9459, "high": 0.9493, "low": 0.9388, "close": 0.9439, "volume": 290913.8, "close_time": 1759492799999, "quote_volume": 275076.7616, "trades": 1780, "taker_buy_base": 149757.8, "taker_buy_quote": 141644.02564 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.9438, "high": 0.9657, "low": 0.9389, "close": 0.9652, "volume": 414892.2, "close_time": 1759507199999, "quote_volume": 393735.07872, "trades": 2280, "taker_buy_base": 216894.0, "taker_buy_quote": 205864.29694 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.9665, "high": 0.98, "low": 0.9394, "close": 0.9557, "volume": 809195.0, "close_time": 1759521599999, "quote_volume": 776992.00754, "trades": 4033, "taker_buy_base": 387790.8, "taker_buy_quote": 372680.05362 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.955, "high": 0.9566, "low": 0.9429, "close": 0.9434, "volume": 315218.3, "close_time": 1759535999999, "quote_volume": 299641.25269, "trades": 1575, "taker_buy_base": 160892.7, "taker_buy_quote": 152963.08424 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.9438, "high": 0.9466, "low": 0.9272, "close": 0.9313, "volume": 448948.6, "close_time": 1759550399999, "quote_volume": 419344.02793, "trades": 2055, "taker_buy_base": 189464.7, "taker_buy_quote": 176978.78429 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.931, "high": 0.9403, "low": 0.93, "close": 0.9325, "volume": 274980.5, "close_time": 1759564799999, "quote_volume": 257151.25376, "trades": 1683, "taker_buy_base": 116512.8, "taker_buy_quote": 108958.41787 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9332, "high": 0.934, "low": 0.9186, "close": 0.9201, "volume": 268143.4, "close_time": 1759579199999, "quote_volume": 248104.40699, "trades": 1642, "taker_buy_base": 98271.4, "taker_buy_quote": 90930.45149 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9197, "high": 0.9288, "low": 0.9082, "close": 0.9109, "volume": 761007.9, "close_time": 1759593599999, "quote_volume": 697852.78337, "trades": 3028, "taker_buy_base": 284921.7, "taker_buy_quote": 261431.85524 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.9107, "high": 0.9168, "low": 0.9083, "close": 0.9156, "volume": 325862.6, "close_time": 1759607999999, "quote_volume": 297432.03687, "trades": 1540, "taker_buy_base": 129972.3, "taker_buy_quote": 118616.15886 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.9156, "high": 0.9253, "low": 0.9153, "close": 0.923, "volume": 149087.6, "close_time": 1759622399999, "quote_volume": 137238.97022, "trades": 1113, "taker_buy_base": 98820.0, "taker_buy_quote": 90937.02467 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9229, "high": 0.9391, "low": 0.9156, "close": 0.9333, "volume": 412638.7, "close_time": 1759636799999, "quote_volume": 383436.98898, "trades": 2116, "taker_buy_base": 214952.1, "taker_buy_quote": 199542.11598 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.9332, "high": 0.9597, "low": 0.9322, "close": 0.9588, "volume": 558718.1, "close_time": 1759651199999, "quote_volume": 529193.82357, "trades": 2060, "taker_buy_base": 281208.0, "taker_buy_quote": 266219.47718 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.9592, "high": 0.9655, "low": 0.935, "close": 0.944, "volume": 576593.5, "close_time": 1759665599999, "quote_volume": 547672.29494, "trades": 2301, "taker_buy_base": 268234.2, "taker_buy_quote": 254600.57168 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.9434, "high": 0.9452, "low": 0.9294, "close": 0.9309, "volume": 433149.3, "close_time": 1759679999999, "quote_volume": 406256.23029, "trades": 1611, "taker_buy_base": 202838.1, "taker_buy_quote": 190138.5724 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.9309, "high": 0.9365, "low": 0.9128, "close": 0.913, "volume": 592569.6, "close_time": 1759694399999, "quote_volume": 547165.1723, "trades": 2365, "taker_buy_base": 301028.0, "taker_buy_quote": 278227.1769 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9138, "high": 0.9212, "low": 0.9027, "close": 0.9173, "volume": 457678.5, "close_time": 1759708799999, "quote_volume": 417180.51572, "trades": 2219, "taker_buy_base": 175234.0, "taker_buy_quote": 159905.66223 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9175, "high": 0.9254, "low": 0.9106, "close": 0.9205, "volume": 332323.4, "close_time": 1759723199999, "quote_volume": 305839.70905, "trades": 2472, "taker_buy_base": 166712.2, "taker_buy_quote": 153472.53577 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.9203, "high": 0.9298, "low": 0.912, "close": 0.9188, "volume": 316608.2, "close_time": 1759737599999, "quote_volume": 291380.83862, "trades": 1762, "taker_buy_base": 146648.8, "taker_buy_quote": 135195.1197 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.9194, "high": 0.9336, "low": 0.9186, "close": 0.9281, "volume": 342512.3, "close_time": 1759751999999, "quote_volume": 316610.25974, "trades": 1771, "taker_buy_base": 158473.8, "taker_buy_quote": 146534.40589 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.9277, "high": 0.9789, "low": 0.9277, "close": 0.9678, "volume": 1741887.9, "close_time": 1759766399999, "quote_volume": 1665693.71253, "trades": 7681, "taker_buy_base": 907924.5, "taker_buy_quote": 867918.89692 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9682, "high": 0.976, "low": 0.9587, "close": 0.9735, "volume": 746787.5, "close_time": 1759780799999, "quote_volume": 723384.55148, "trades": 3648, "taker_buy_base": 370312.0, "taker_buy_quote": 358823.68126 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9732, "high": 0.9745, "low": 0.9601, "close": 0.9626, "volume": 358828.3, "close_time": 1759795199999, "quote_volume": 346629.4808, "trades": 1843, "taker_buy_base": 150299.6, "taker_buy_quote": 145234.53457 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.9628, "high": 0.97, "low": 0.9596, "close": 0.9667, "volume": 242136.6, "close_time": 1759809599999, "quote_volume": 233740.0223, "trades": 1347, "taker_buy_base": 120489.8, "taker_buy_quote": 116357.14548 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.9659, "high": 0.9713, "low": 0.9431, "close": 0.9459, "volume": 488457.7, "close_time": 1759823999999, "quote_volume": 467241.19834, "trades": 1922, "taker_buy_base": 225612.7, "taker_buy_quote": 215835.54908 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.9461, "high": 0.9518, "low": 0.9337, "close": 0.9496, "volume": 967635.5, "close_time": 1759838399999, "quote_volume": 913010.61702, "trades": 2623, "taker_buy_base": 530280.5, "taker_buy_quote": 500585.78861 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9491, "high": 0.9551, "low": 0.9071, "close": 0.9122, "volume": 1905567.2, "close_time": 1759852799999, "quote_volume": 1769303.73188, "trades": 5531, "taker_buy_base": 827393.6, "taker_buy_quote": 769777.06298 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9112, "high": 0.9227, "low": 0.9036, "close": 0.9061, "volume": 548986.9, "close_time": 1759867199999, "quote_volume": 500332.86361, "trades": 2743, "taker_buy_base": 223665.5, "taker_buy_quote": 203776.92932 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9059, "high": 0.9192, "low": 0.9054, "close": 0.9091, "volume": 352352.4, "close_time": 1759881599999, "quote_volume": 321453.49069, "trades": 1924, "taker_buy_base": 186359.2, "taker_buy_quote": 170052.63788 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9092, "high": 0.921, "low": 0.8964, "close": 0.9023, "volume": 414496.4, "close_time": 1759895999999, "quote_volume": 377281.92976, "trades": 1931, "taker_buy_base": 164455.8, "taker_buy_quote": 149467.5988 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.9026, "high": 0.91, "low": 0.8965, "close": 0.9093, "volume": 449553.2, "close_time": 1759910399999, "quote_volume": 405576.72626, "trades": 1839, "taker_buy_base": 266752.2, "taker_buy_quote": 240749.67064 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.9095, "high": 0.9165, "low": 0.9062, "close": 0.909, "volume": 312984.0, "close_time": 1759924799999, "quote_volume": 285253.84366, "trades": 1816, "taker_buy_base": 148521.4, "taker_buy_quote": 135390.85355 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.9089, "high": 0.9207, "low": 0.9029, "close": 0.9071, "volume": 422038.1, "close_time": 1759939199999, "quote_volume": 384408.66511, "trades": 2589, "taker_buy_base": 196930.2, "taker_buy_quote": 179444.4223 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9071, "high": 0.9345, "low": 0.905, "close": 0.9258, "volume": 659617.6, "close_time": 1759953599999, "quote_volume": 609351.93313, "trades": 2787, "taker_buy_base": 290084.2, "taker_buy_quote": 268217.3863 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9258, "high": 0.931, "low": 0.9186, "close": 0.9239, "volume": 418877.0, "close_time": 1759967999999, "quote_volume": 386877.06332, "trades": 1308, "taker_buy_base": 209165.2, "taker_buy_quote": 193266.54413 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.924, "high": 0.9276, "low": 0.8963, "close": 0.9058, "volume": 678220.9, "close_time": 1759982399999, "quote_volume": 618086.89343, "trades": 1658, "taker_buy_base": 344696.6, "taker_buy_quote": 313979.61055 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.9054, "high": 0.9105, "low": 0.8973, "close": 0.8981, "volume": 210963.5, "close_time": 1759996799999, "quote_volume": 190460.83096, "trades": 989, "taker_buy_base": 89102.3, "taker_buy_quote": 80459.82199 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.8978, "high": 0.8992, "low": 0.8817, "close": 0.8924, "volume": 672884.0, "close_time": 1760011199999, "quote_volume": 598120.69746, "trades": 1858, "taker_buy_base": 322348.4, "taker_buy_quote": 286481.43395 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8924, "high": 0.901, "low": 0.8735, "close": 0.8768, "volume": 991004.5, "close_time": 1760025599999, "quote_volume": 878185.72384, "trades": 3393, "taker_buy_base": 385017.0, "taker_buy_quote": 340621.38095 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8768, "high": 0.8832, "low": 0.8677, "close": 0.8816, "volume": 887297.4, "close_time": 1760039999999, "quote_volume": 778121.35579, "trades": 3056, "taker_buy_base": 432995.1, "taker_buy_quote": 379743.81133 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8815, "high": 0.8914, "low": 0.8787, "close": 0.8845, "volume": 339738.4, "close_time": 1760054399999, "quote_volume": 299558.3907, "trades": 1866, "taker_buy_base": 181732.4, "taker_buy_quote": 160332.71144 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8847, "high": 0.8919, "low": 0.8758, "close": 0.8857, "volume": 259020.0, "close_time": 1760068799999, "quote_volume": 228853.35476, "trades": 2071, "taker_buy_base": 145470.3, "taker_buy_quote": 128602.94609 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8862, "high": 0.8916, "low": 0.8756, "close": 0.876, "volume": 306157.2, "close_time": 1760083199999, "quote_volume": 270402.05484, "trades": 2285, "taker_buy_base": 174239.9, "taker_buy_quote": 153993.76657 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8761, "high": 0.891, "low": 0.8742, "close": 0.8898, "volume": 562531.3, "close_time": 1760097599999, "quote_volume": 497027.01192, "trades": 3018, "taker_buy_base": 231782.1, "taker_buy_quote": 204781.61179 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8895, "high": 0.9021, "low": 0.8333, "close": 0.8496, "volume": 2275549.8, "close_time": 1760111999999, "quote_volume": 1971223.5578, "trades": 8027, "taker_buy_base": 893968.8, "taker_buy_quote": 773063.38393 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8494, "high": 0.8553, "low": 0.816, "close": 0.8258, "volume": 2285637.8, "close_time": 1760126399999, "quote_volume": 1917204.05496, "trades": 7297, "taker_buy_base": 1142522.6, "taker_buy_quote": 958816.15518 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.8258, "high": 0.89, "low": 0.1777, "close": 0.6917, "volume": 10282025.5, "close_time": 1760140799999, "quote_volume": 6722557.53794, "trades": 35908, "taker_buy_base": 4450285.2, "taker_buy_quote": 2931480.89011 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6917, "high": 0.7587, "low": 0.6849, "close": 0.736, "volume": 2656493.0, "close_time": 1760155199999, "quote_volume": 1923412.27111, "trades": 14292, "taker_buy_base": 1252930.8, "taker_buy_quote": 906429.46465 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7355, "high": 0.7569, "low": 0.7288, "close": 0.7373, "volume": 1751675.9, "close_time": 1760169599999, "quote_volume": 1300770.55852, "trades": 6577, "taker_buy_base": 821564.1, "taker_buy_quote": 610297.01022 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.738, "high": 0.771, "low": 0.737, "close": 0.7635, "volume": 1060319.6, "close_time": 1760183999999, "quote_volume": 801658.11065, "trades": 5395, "taker_buy_base": 547623.7, "taker_buy_quote": 414395.19767 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7637, "high": 0.7705, "low": 0.7364, "close": 0.753, "volume": 930904.5, "close_time": 1760198399999, "quote_volume": 698218.1985, "trades": 3910, "taker_buy_base": 416886.2, "taker_buy_quote": 312747.37788 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7521, "high": 0.757, "low": 0.6635, "close": 0.7187, "volume": 1111304.1, "close_time": 1760212799999, "quote_volume": 816493.07713, "trades": 5072, "taker_buy_base": 501872.7, "taker_buy_quote": 369763.22375 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.7187, "high": 0.7234, "low": 0.6946, "close": 0.7183, "volume": 1361835.0, "close_time": 1760227199999, "quote_volume": 967796.9912, "trades": 7160, "taker_buy_base": 739396.7, "taker_buy_quote": 525071.05879 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7184, "high": 0.731, "low": 0.6996, "close": 0.7258, "volume": 1047474.6, "close_time": 1760241599999, "quote_volume": 752220.57203, "trades": 5631, "taker_buy_base": 634027.0, "taker_buy_quote": 454470.34192 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.7264, "high": 0.7635, "low": 0.7249, "close": 0.7576, "volume": 771323.5, "close_time": 1760255999999, "quote_volume": 580393.49026, "trades": 6360, "taker_buy_base": 385259.2, "taker_buy_quote": 289630.4621 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7581, "high": 0.7643, "low": 0.7397, "close": 0.7542, "volume": 1098172.5, "close_time": 1760270399999, "quote_volume": 823765.02456, "trades": 4857, "taker_buy_base": 529051.1, "taker_buy_quote": 396788.79916 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.7538, "high": 0.8045, "low": 0.7434, "close": 0.7889, "volume": 2284188.6, "close_time": 1760284799999, "quote_volume": 1752029.47609, "trades": 11195, "taker_buy_base": 1165554.2, "taker_buy_quote": 894957.89498 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7893, "high": 0.8259, "low": 0.7888, "close": 0.8208, "volume": 2181459.9, "close_time": 1760299199999, "quote_volume": 1767589.55904, "trades": 10736, "taker_buy_base": 1160681.4, "taker_buy_quote": 940067.65138 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8199, "high": 0.8363, "low": 0.8087, "close": 0.8159, "volume": 1315146.1, "close_time": 1760313599999, "quote_volume": 1081630.02482, "trades": 7742, "taker_buy_base": 520441.3, "taker_buy_quote": 427575.24355 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.8166, "high": 0.8283, "low": 0.8031, "close": 0.8063, "volume": 599239.8, "close_time": 1760327999999, "quote_volume": 485654.51298, "trades": 2262, "taker_buy_base": 254083.2, "taker_buy_quote": 206188.93631 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.8066, "high": 0.8313, "low": 0.8024, "close": 0.8254, "volume": 655215.0, "close_time": 1760342399999, "quote_volume": 533642.48297, "trades": 3610, "taker_buy_base": 344389.6, "taker_buy_quote": 280546.48748 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.8252, "high": 0.8372, "low": 0.7915, "close": 0.8049, "volume": 965612.4, "close_time": 1760356799999, "quote_volume": 786480.01714, "trades": 5054, "taker_buy_base": 402964.9, "taker_buy_quote": 329053.72868 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.8044, "high": 0.86, "low": 0.7984, "close": 0.8111, "volume": 1462667.0, "close_time": 1760371199999, "quote_volume": 1189359.23401, "trades": 7563, "taker_buy_base": 808386.7, "taker_buy_quote": 658463.12642 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8106, "high": 0.8395, "low": 0.796, "close": 0.8298, "volume": 1401501.7, "close_time": 1760385599999, "quote_volume": 1149949.84221, "trades": 5816, "taker_buy_base": 744008.0, "taker_buy_quote": 612118.62892 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8302, "high": 0.8492, "low": 0.8267, "close": 0.8343, "volume": 568093.7, "close_time": 1760399999999, "quote_volume": 474734.90826, "trades": 3650, "taker_buy_base": 325736.8, "taker_buy_quote": 272379.85243 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8342, "high": 0.8397, "low": 0.8103, "close": 0.8179, "volume": 594798.4, "close_time": 1760414399999, "quote_volume": 489534.78208, "trades": 4040, "taker_buy_base": 264833.0, "taker_buy_quote": 218089.95825 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8179, "high": 0.8193, "low": 0.7096, "close": 0.7645, "volume": 2713441.8, "close_time": 1760428799999, "quote_volume": 2117892.93737, "trades": 12814, "taker_buy_base": 1180540.4, "taker_buy_quote": 920718.89824 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7645, "high": 0.7737, "low": 0.745, "close": 0.763, "volume": 1637074.7, "close_time": 1760443199999, "quote_volume": 1246555.30228, "trades": 7394, "taker_buy_base": 895361.2, "taker_buy_quote": 682209.2767 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7629, "high": 0.7898, "low": 0.7402, "close": 0.7891, "volume": 1602204.4, "close_time": 1760457599999, "quote_volume": 1221155.6784, "trades": 8522, "taker_buy_base": 812542.3, "taker_buy_quote": 620043.01689 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.7896, "high": 0.8086, "low": 0.7807, "close": 0.7938, "volume": 1494243.9, "close_time": 1760471999999, "quote_volume": 1191990.24862, "trades": 7473, "taker_buy_base": 742032.9, "taker_buy_quote": 592475.30883 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.7944, "high": 0.8022, "low": 0.7867, "close": 0.8009, "volume": 360181.5, "close_time": 1760486399999, "quote_volume": 286134.91664, "trades": 2297, "taker_buy_base": 206811.2, "taker_buy_quote": 164331.2012 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8007, "high": 0.8058, "low": 0.7891, "close": 0.7927, "volume": 548857.6, "close_time": 1760500799999, "quote_volume": 436746.94775, "trades": 2894, "taker_buy_base": 263430.3, "taker_buy_quote": 209626.21295 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.7929, "high": 0.8052, "low": 0.7891, "close": 0.8051, "volume": 464875.3, "close_time": 1760515199999, "quote_volume": 370206.73982, "trades": 2622, "taker_buy_base": 271221.7, "taker_buy_quote": 215999.29513 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.804, "high": 0.8204, "low": 0.7901, "close": 0.7951, "volume": 885653.8, "close_time": 1760529599999, "quote_volume": 713146.05536, "trades": 4802, "taker_buy_base": 471385.8, "taker_buy_quote": 379799.38982 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.7939, "high": 0.7975, "low": 0.7668, "close": 0.7709, "volume": 1408815.3, "close_time": 1760543999999, "quote_volume": 1104770.57752, "trades": 7262, "taker_buy_base": 682792.2, "taker_buy_quote": 535993.33702 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.7709, "high": 0.773, "low": 0.76, "close": 0.7632, "volume": 683441.9, "close_time": 1760558399999, "quote_volume": 524147.52205, "trades": 4701, "taker_buy_base": 315997.5, "taker_buy_quote": 242666.98821 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7641, "high": 0.7683, "low": 0.7514, "close": 0.7641, "volume": 883490.3, "close_time": 1760572799999, "quote_volume": 671291.57846, "trades": 4665, "taker_buy_base": 417723.7, "taker_buy_quote": 317429.01084 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7638, "high": 0.7706, "low": 0.7569, "close": 0.7631, "volume": 551782.3, "close_time": 1760587199999, "quote_volume": 421496.12518, "trades": 2579, "taker_buy_base": 286247.9, "taker_buy_quote": 218989.54639 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7633, "high": 0.7708, "low": 0.7556, "close": 0.7634, "volume": 532282.4, "close_time": 1760601599999, "quote_volume": 406506.78824, "trades": 4547, "taker_buy_base": 268236.9, "taker_buy_quote": 205298.6309 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.764, "high": 0.7766, "low": 0.7362, "close": 0.7745, "volume": 614770.8, "close_time": 1760615999999, "quote_volume": 465991.91738, "trades": 3641, "taker_buy_base": 277666.8, "taker_buy_quote": 211114.46462 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.7748, "high": 0.78, "low": 0.7298, "close": 0.7335, "volume": 776877.6, "close_time": 1760630399999, "quote_volume": 581954.09095, "trades": 5533, "taker_buy_base": 413247.8, "taker_buy_quote": 308836.02398 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7334, "high": 0.7516, "low": 0.7101, "close": 0.727, "volume": 1347606.6, "close_time": 1760644799999, "quote_volume": 988134.26787, "trades": 6874, "taker_buy_base": 678977.6, "taker_buy_quote": 498516.08693 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7282, "high": 0.7315, "low": 0.714, "close": 0.727, "volume": 334236.9, "close_time": 1760659199999, "quote_volume": 241733.15409, "trades": 2342, "taker_buy_base": 151892.0, "taker_buy_quote": 109920.26259 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.727, "high": 0.7334, "low": 0.7207, "close": 0.7292, "volume": 138926.9, "close_time": 1760673599999, "quote_volume": 101054.85214, "trades": 1564, "taker_buy_base": 77604.4, "taker_buy_quote": 56472.87772 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7289, "high": 0.7292, "low": 0.6774, "close": 0.6811, "volume": 1242711.9, "close_time": 1760687999999, "quote_volume": 866373.72265, "trades": 4639, "taker_buy_base": 513637.3, "taker_buy_quote": 357501.80636 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6814, "high": 0.706, "low": 0.6656, "close": 0.7013, "volume": 1415994.5, "close_time": 1760702399999, "quote_volume": 966914.82194, "trades": 5331, "taker_buy_base": 597598.7, "taker_buy_quote": 408674.94889 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7015, "high": 0.7064, "low": 0.6823, "close": 0.7027, "volume": 1047558.8, "close_time": 1760716799999, "quote_volume": 729580.49111, "trades": 4456, "taker_buy_base": 515463.1, "taker_buy_quote": 358870.75772 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7025, "high": 0.711, "low": 0.6943, "close": 0.7012, "volume": 531822.2, "close_time": 1760731199999, "quote_volume": 373742.68405, "trades": 2356, "taker_buy_base": 219107.9, "taker_buy_quote": 154021.5622 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7009, "high": 0.715, "low": 0.6997, "close": 0.7047, "volume": 341279.8, "close_time": 1760745599999, "quote_volume": 242171.49005, "trades": 1831, "taker_buy_base": 187229.9, "taker_buy_quote": 133001.86658 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7044, "high": 0.7185, "low": 0.7031, "close": 0.7158, "volume": 503898.5, "close_time": 1760759999999, "quote_volume": 358093.83482, "trades": 2193, "taker_buy_base": 270497.5, "taker_buy_quote": 192200.67306 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7155, "high": 0.7257, "low": 0.707, "close": 0.7143, "volume": 626201.2, "close_time": 1760774399999, "quote_volume": 448095.56229, "trades": 3067, "taker_buy_base": 305294.6, "taker_buy_quote": 218544.39481 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7143, "high": 0.7236, "low": 0.7116, "close": 0.721, "volume": 450303.8, "close_time": 1760788799999, "quote_volume": 323161.44321, "trades": 2476, "taker_buy_base": 255283.7, "taker_buy_quote": 183292.67914 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.721, "high": 0.7237, "low": 0.7063, "close": 0.7098, "volume": 403055.8, "close_time": 1760803199999, "quote_volume": 287438.3653, "trades": 1961, "taker_buy_base": 172134.3, "taker_buy_quote": 122585.95061 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7096, "high": 0.7139, "low": 0.7021, "close": 0.7137, "volume": 441518.3, "close_time": 1760817599999, "quote_volume": 312237.36875, "trades": 1413, "taker_buy_base": 206127.8, "taker_buy_quote": 145775.49425 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.714, "high": 0.7188, "low": 0.7105, "close": 0.7137, "volume": 521193.4, "close_time": 1760831999999, "quote_volume": 372321.46676, "trades": 941, "taker_buy_base": 248556.1, "taker_buy_quote": 177635.2919 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.714, "high": 0.7157, "low": 0.7059, "close": 0.714, "volume": 300369.8, "close_time": 1760846399999, "quote_volume": 213329.68053, "trades": 1746, "taker_buy_base": 156638.0, "taker_buy_quote": 111445.98711 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7145, "high": 0.7147, "low": 0.706, "close": 0.7096, "volume": 324927.0, "close_time": 1760860799999, "quote_volume": 230783.99837, "trades": 1343, "taker_buy_base": 166189.0, "taker_buy_quote": 118077.14589 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7095, "high": 0.7338, "low": 0.7014, "close": 0.7273, "volume": 1050503.5, "close_time": 1760875199999, "quote_volume": 755240.77435, "trades": 4035, "taker_buy_base": 618011.4, "taker_buy_quote": 444251.78588 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.728, "high": 0.7467, "low": 0.7215, "close": 0.7418, "volume": 885509.8, "close_time": 1760889599999, "quote_volume": 651547.01216, "trades": 3701, "taker_buy_base": 422453.0, "taker_buy_quote": 310804.53698 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7421, "high": 0.7481, "low": 0.7364, "close": 0.7434, "volume": 706323.5, "close_time": 1760903999999, "quote_volume": 524277.50477, "trades": 2811, "taker_buy_base": 354529.6, "taker_buy_quote": 263114.68569 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7434, "high": 0.7457, "low": 0.7307, "close": 0.732, "volume": 419976.7, "close_time": 1760918399999, "quote_volume": 310617.97456, "trades": 2018, "taker_buy_base": 190570.6, "taker_buy_quote": 141030.10509 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7318, "high": 0.7528, "low": 0.7153, "close": 0.7511, "volume": 472791.6, "close_time": 1760932799999, "quote_volume": 344879.63109, "trades": 3506, "taker_buy_base": 267153.7, "taker_buy_quote": 195394.19568 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.7511, "high": 0.7745, "low": 0.7445, "close": 0.7664, "volume": 1121029.7, "close_time": 1760947199999, "quote_volume": 854798.49855, "trades": 4086, "taker_buy_base": 531841.4, "taker_buy_quote": 405959.77912 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.7663, "high": 0.7683, "low": 0.7547, "close": 0.7621, "volume": 659405.4, "close_time": 1760961599999, "quote_volume": 501396.69762, "trades": 3636, "taker_buy_base": 366444.1, "taker_buy_quote": 278637.66524 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.7614, "high": 0.7706, "low": 0.757, "close": 0.757, "volume": 770413.9, "close_time": 1760975999999, "quote_volume": 589349.21703, "trades": 3625, "taker_buy_base": 329249.0, "taker_buy_quote": 251850.90721 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.7569, "high": 0.7589, "low": 0.7439, "close": 0.7526, "volume": 1006093.2, "close_time": 1760990399999, "quote_volume": 755361.11453, "trades": 4029, "taker_buy_base": 443321.0, "taker_buy_quote": 333138.39497 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.7519, "high": 0.7553, "low": 0.7458, "close": 0.7523, "volume": 396782.5, "close_time": 1761004799999, "quote_volume": 298395.72971, "trades": 2271, "taker_buy_base": 239678.8, "taker_buy_quote": 180266.86296 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7523, "high": 0.7545, "low": 0.7366, "close": 0.7368, "volume": 341576.0, "close_time": 1761019199999, "quote_volume": 255040.61021, "trades": 1670, "taker_buy_base": 166286.1, "taker_buy_quote": 124205.65455 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7368, "high": 0.7375, "low": 0.7205, "close": 0.7281, "volume": 508996.3, "close_time": 1761033599999, "quote_volume": 369845.7551, "trades": 2527, "taker_buy_base": 276465.5, "taker_buy_quote": 201117.6823 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7278, "high": 0.7316, "low": 0.7184, "close": 0.7272, "volume": 283558.2, "close_time": 1761047999999, "quote_volume": 205512.67342, "trades": 1876, "taker_buy_base": 150047.5, "taker_buy_quote": 108813.83451 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.727, "high": 0.7789, "low": 0.7235, "close": 0.7744, "volume": 1264218.5, "close_time": 1761062399999, "quote_volume": 955578.91528, "trades": 4932, "taker_buy_base": 767396.2, "taker_buy_quote": 581399.98208 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.7744, "high": 0.7821, "low": 0.7571, "close": 0.7584, "volume": 621415.9, "close_time": 1761076799999, "quote_volume": 477166.41003, "trades": 2727, "taker_buy_base": 283575.2, "taker_buy_quote": 218102.739 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.7587, "high": 0.7596, "low": 0.7228, "close": 0.7243, "volume": 421563.1, "close_time": 1761091199999, "quote_volume": 312262.78431, "trades": 2576, "taker_buy_base": 200963.5, "taker_buy_quote": 148859.73515 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7238, "high": 0.7295, "low": 0.7183, "close": 0.7224, "volume": 308303.0, "close_time": 1761105599999, "quote_volume": 223056.17016, "trades": 2544, "taker_buy_base": 145182.7, "taker_buy_quote": 105143.57089 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7226, "high": 0.7301, "low": 0.7146, "close": 0.7224, "volume": 326409.1, "close_time": 1761119999999, "quote_volume": 235133.90881, "trades": 2416, "taker_buy_base": 169051.0, "taker_buy_quote": 121881.74076 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7215, "high": 0.7262, "low": 0.7068, "close": 0.7196, "volume": 445461.8, "close_time": 1761134399999, "quote_volume": 319068.36406, "trades": 2613, "taker_buy_base": 150532.3, "taker_buy_quote": 107917.47214 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7195, "high": 0.7283, "low": 0.709, "close": 0.72, "volume": 559731.1, "close_time": 1761148799999, "quote_volume": 402987.957, "trades": 3859, "taker_buy_base": 320166.8, "taker_buy_quote": 230830.05589 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7202, "high": 0.7224, "low": 0.703, "close": 0.71, "volume": 683071.5, "close_time": 1761163199999, "quote_volume": 487156.15913, "trades": 3363, "taker_buy_base": 160275.4, "taker_buy_quote": 114290.77478 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7089, "high": 0.712, "low": 0.6839, "close": 0.7029, "volume": 706996.6, "close_time": 1761177599999, "quote_volume": 490611.55352, "trades": 3573, "taker_buy_base": 370945.3, "taker_buy_quote": 257227.08541 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7028, "high": 0.7145, "low": 0.7016, "close": 0.7087, "volume": 237599.4, "close_time": 1761191999999, "quote_volume": 168685.47055, "trades": 1668, "taker_buy_base": 73863.3, "taker_buy_quote": 52426.15208 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7094, "high": 0.724, "low": 0.7078, "close": 0.7215, "volume": 394265.8, "close_time": 1761206399999, "quote_volume": 282932.22259, "trades": 1999, "taker_buy_base": 179398.2, "taker_buy_quote": 128735.11727 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7217, "high": 0.7263, "low": 0.715, "close": 0.7168, "volume": 251926.3, "close_time": 1761220799999, "quote_volume": 182046.94102, "trades": 1365, "taker_buy_base": 104553.1, "taker_buy_quote": 75625.51359 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7157, "high": 0.7248, "low": 0.7098, "close": 0.7207, "volume": 503825.8, "close_time": 1761235199999, "quote_volume": 361078.08494, "trades": 2274, "taker_buy_base": 227294.3, "taker_buy_quote": 163058.75741 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7209, "high": 0.7334, "low": 0.7188, "close": 0.7238, "volume": 275434.5, "close_time": 1761249599999, "quote_volume": 199943.51687, "trades": 1532, "taker_buy_base": 157246.5, "taker_buy_quote": 114171.80435 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7239, "high": 0.7239, "low": 0.7129, "close": 0.7224, "volume": 252743.4, "close_time": 1761263999999, "quote_volume": 181470.8539, "trades": 1079, "taker_buy_base": 107874.4, "taker_buy_quote": 77469.86103 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7224, "high": 0.7279, "low": 0.7192, "close": 0.721, "volume": 196329.9, "close_time": 1761278399999, "quote_volume": 142127.71229, "trades": 1215, "taker_buy_base": 129294.7, "taker_buy_quote": 93622.3496 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7213, "high": 0.7376, "low": 0.7193, "close": 0.731, "volume": 193398.9, "close_time": 1761292799999, "quote_volume": 141494.6425, "trades": 1292, "taker_buy_base": 100309.6, "taker_buy_quote": 73410.70563 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7312, "high": 0.7378, "low": 0.729, "close": 0.7371, "volume": 243260.4, "close_time": 1761307199999, "quote_volume": 178392.66052, "trades": 1306, "taker_buy_base": 167738.0, "taker_buy_quote": 122970.23439 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7379, "high": 0.7543, "low": 0.7255, "close": 0.7277, "volume": 712090.1, "close_time": 1761321599999, "quote_volume": 525667.82194, "trades": 3289, "taker_buy_base": 327728.0, "taker_buy_quote": 242012.41007 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.7284, "high": 0.7411, "low": 0.7237, "close": 0.7396, "volume": 241575.5, "close_time": 1761335999999, "quote_volume": 177144.01425, "trades": 1333, "taker_buy_base": 136890.3, "taker_buy_quote": 100405.26885 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.7396, "high": 0.7451, "low": 0.7385, "close": 0.7444, "volume": 146635.6, "close_time": 1761350399999, "quote_volume": 108805.41138, "trades": 918, "taker_buy_base": 66398.4, "taker_buy_quote": 49306.40044 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7444, "high": 0.7445, "low": 0.7307, "close": 0.7309, "volume": 134673.9, "close_time": 1761364799999, "quote_volume": 99486.8933, "trades": 743, "taker_buy_base": 35018.8, "taker_buy_quote": 25886.10209 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.731, "high": 0.7337, "low": 0.7197, "close": 0.7208, "volume": 260974.7, "close_time": 1761379199999, "quote_volume": 189136.17373, "trades": 1076, "taker_buy_base": 141016.2, "taker_buy_quote": 102163.94775 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.721, "high": 0.7275, "low": 0.7202, "close": 0.7265, "volume": 234681.9, "close_time": 1761393599999, "quote_volume": 170010.68471, "trades": 1066, "taker_buy_base": 114166.1, "taker_buy_quote": 82729.83545 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7268, "high": 0.7348, "low": 0.7264, "close": 0.7309, "volume": 204770.6, "close_time": 1761407999999, "quote_volume": 149675.92539, "trades": 1122, "taker_buy_base": 62554.8, "taker_buy_quote": 45735.44538 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7315, "high": 0.7394, "low": 0.73, "close": 0.739, "volume": 386523.9, "close_time": 1761422399999, "quote_volume": 284663.3406, "trades": 1150, "taker_buy_base": 306130.3, "taker_buy_quote": 225562.9778 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.739, "high": 0.7401, "low": 0.7341, "close": 0.7342, "volume": 160645.6, "close_time": 1761436799999, "quote_volume": 118447.53166, "trades": 691, "taker_buy_base": 84195.0, "taker_buy_quote": 62097.43947 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7343, "high": 0.7361, "low": 0.7227, "close": 0.7243, "volume": 213641.3, "close_time": 1761451199999, "quote_volume": 155838.27329, "trades": 1074, "taker_buy_base": 94466.9, "taker_buy_quote": 68738.83951 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.7244, "high": 0.734, "low": 0.724, "close": 0.7336, "volume": 97417.7, "close_time": 1761465599999, "quote_volume": 71164.38702, "trades": 1134, "taker_buy_base": 56004.3, "taker_buy_quote": 40886.45582 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.7334, "high": 0.7536, "low": 0.7332, "close": 0.7535, "volume": 277878.1, "close_time": 1761479999999, "quote_volume": 206553.91513, "trades": 1569, "taker_buy_base": 136969.9, "taker_buy_quote": 101778.07617 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7535, "high": 0.7606, "low": 0.75, "close": 0.7579, "volume": 316967.6, "close_time": 1761494399999, "quote_volume": 239262.02053, "trades": 1584, "taker_buy_base": 130177.1, "taker_buy_quote": 98324.48804 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.7576, "high": 0.7578, "low": 0.7508, "close": 0.7528, "volume": 220409.2, "close_time": 1761508799999, "quote_volume": 166252.1316, "trades": 946, "taker_buy_base": 90173.1, "taker_buy_quote": 68023.46394 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7524, "high": 0.7703, "low": 0.7475, "close": 0.7662, "volume": 386568.3, "close_time": 1761523199999, "quote_volume": 294224.48885, "trades": 1455, "taker_buy_base": 218531.4, "taker_buy_quote": 166294.26456 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7661, "high": 0.7772, "low": 0.7648, "close": 0.7682, "volume": 359096.4, "close_time": 1761537599999, "quote_volume": 277193.66412, "trades": 1298, "taker_buy_base": 195250.7, "taker_buy_quote": 150883.87342 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7676, "high": 0.7795, "low": 0.761, "close": 0.7651, "volume": 417381.8, "close_time": 1761551999999, "quote_volume": 321587.79654, "trades": 1063, "taker_buy_base": 165452.7, "taker_buy_quote": 127652.41825 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.765, "high": 0.767, "low": 0.7461, "close": 0.7514, "volume": 1009714.2, "close_time": 1761566399999, "quote_volume": 762644.4863, "trades": 1686, "taker_buy_base": 539639.3, "taker_buy_quote": 408128.67481 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7513, "high": 0.7565, "low": 0.7401, "close": 0.7521, "volume": 539210.0, "close_time": 1761580799999, "quote_volume": 404296.04706, "trades": 1348, "taker_buy_base": 307581.0, "taker_buy_quote": 231107.96972 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7532, "high": 0.7673, "low": 0.7524, "close": 0.7535, "volume": 577181.0, "close_time": 1761595199999, "quote_volume": 438342.64327, "trades": 1294, "taker_buy_base": 293199.4, "taker_buy_quote": 222771.58393 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7534, "high": 0.7534, "low": 0.74, "close": 0.7463, "volume": 510996.2, "close_time": 1761609599999, "quote_volume": 381619.73277, "trades": 1113, "taker_buy_base": 219602.0, "taker_buy_quote": 164036.30254 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7459, "high": 0.7524, "low": 0.7389, "close": 0.7413, "volume": 167895.1, "close_time": 1761623999999, "quote_volume": 125302.3392, "trades": 809, "taker_buy_base": 79834.8, "taker_buy_quote": 59600.30905 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.741, "high": 0.7553, "low": 0.7366, "close": 0.7454, "volume": 162905.4, "close_time": 1761638399999, "quote_volume": 121402.72035, "trades": 861, "taker_buy_base": 63236.7, "taker_buy_quote": 47132.91581 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7453, "high": 0.754, "low": 0.7451, "close": 0.7471, "volume": 197915.0, "close_time": 1761652799999, "quote_volume": 148413.61799, "trades": 1138, "taker_buy_base": 93148.8, "taker_buy_quote": 69805.27041 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.747, "high": 0.7622, "low": 0.739, "close": 0.747, "volume": 486559.2, "close_time": 1761667199999, "quote_volume": 367017.98163, "trades": 2584, "taker_buy_base": 208214.0, "taker_buy_quote": 156918.38877 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7463, "high": 0.7529, "low": 0.7312, "close": 0.7344, "volume": 312063.3, "close_time": 1761681599999, "quote_volume": 232029.81831, "trades": 1214, "taker_buy_base": 134008.8, "taker_buy_quote": 99609.22255 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7339, "high": 0.7347, "low": 0.7157, "close": 0.7291, "volume": 687687.9, "close_time": 1761695999999, "quote_volume": 498716.50597, "trades": 2494, "taker_buy_base": 204500.5, "taker_buy_quote": 148273.73872 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.7355, "low": 0.7264, "close": 0.732, "volume": 129013.8, "close_time": 1761710399999, "quote_volume": 94232.25174, "trades": 841, "taker_buy_base": 40180.9, "taker_buy_quote": 29357.52076 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7313, "high": 0.7377, "low": 0.7297, "close": 0.7325, "volume": 329849.7, "close_time": 1761724799999, "quote_volume": 242006.01965, "trades": 914, "taker_buy_base": 145571.4, "taker_buy_quote": 106768.826 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7324, "high": 0.7397, "low": 0.7296, "close": 0.7381, "volume": 306774.4, "close_time": 1761739199999, "quote_volume": 225084.15665, "trades": 1012, "taker_buy_base": 125720.5, "taker_buy_quote": 92238.2514 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7381, "high": 0.7443, "low": 0.7231, "close": 0.7271, "volume": 541442.1, "close_time": 1761753599999, "quote_volume": 399035.66707, "trades": 1784, "taker_buy_base": 270080.4, "taker_buy_quote": 199053.1173 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7258, "high": 0.7594, "low": 0.7166, "close": 0.7409, "volume": 2272824.6, "close_time": 1761767999999, "quote_volume": 1685550.20282, "trades": 4860, "taker_buy_base": 1308104.8, "taker_buy_quote": 969748.13493 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7411, "high": 0.75, "low": 0.7235, "close": 0.7288, "volume": 572600.6, "close_time": 1761782399999, "quote_volume": 424313.36079, "trades": 2116, "taker_buy_base": 257558.9, "taker_buy_quote": 191074.38635 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7286, "high": 0.7384, "low": 0.7221, "close": 0.7332, "volume": 277401.6, "close_time": 1761796799999, "quote_volume": 203097.4301, "trades": 1248, "taker_buy_base": 169088.9, "taker_buy_quote": 123720.71557 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7329, "high": 0.7346, "low": 0.7044, "close": 0.7345, "volume": 839167.8, "close_time": 1761811199999, "quote_volume": 604181.35635, "trades": 2998, "taker_buy_base": 306044.5, "taker_buy_quote": 220449.26364 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7345, "high": 0.7345, "low": 0.7141, "close": 0.7146, "volume": 415129.5, "close_time": 1761825599999, "quote_volume": 299495.00125, "trades": 1825, "taker_buy_base": 169207.2, "taker_buy_quote": 121927.04393 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.7156, "high": 0.7162, "low": 0.6781, "close": 0.6803, "volume": 1132048.7, "close_time": 1761839999999, "quote_volume": 784907.38516, "trades": 4432, "taker_buy_base": 569764.8, "taker_buy_quote": 394669.17495 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6803, "high": 0.6865, "low": 0.6642, "close": 0.6669, "volume": 1075191.9, "close_time": 1761854399999, "quote_volume": 726499.01093, "trades": 3607, "taker_buy_base": 588760.4, "taker_buy_quote": 398274.52025 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.6669, "high": 0.6894, "low": 0.6648, "close": 0.6888, "volume": 993963.5, "close_time": 1761868799999, "quote_volume": 671665.30752, "trades": 2065, "taker_buy_base": 559152.6, "taker_buy_quote": 378591.48218 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6884, "high": 0.6994, "low": 0.6869, "close": 0.6963, "volume": 570751.7, "close_time": 1761883199999, "quote_volume": 395507.12622, "trades": 1301, "taker_buy_base": 239043.1, "taker_buy_quote": 165796.88801 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6965, "high": 0.7035, "low": 0.6875, "close": 0.6897, "volume": 513364.2, "close_time": 1761897599999, "quote_volume": 356631.09511, "trades": 1399, "taker_buy_base": 293169.9, "taker_buy_quote": 203399.01199 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6896, "high": 0.698, "low": 0.6851, "close": 0.6976, "volume": 424089.1, "close_time": 1761911999999, "quote_volume": 292759.42895, "trades": 1420, "taker_buy_base": 193916.1, "taker_buy_quote": 133936.17014 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6971, "high": 0.7016, "low": 0.6857, "close": 0.6928, "volume": 676867.2, "close_time": 1761926399999, "quote_volume": 469352.90473, "trades": 2150, "taker_buy_base": 357820.2, "taker_buy_quote": 248272.52841 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6925, "high": 0.6954, "low": 0.6725, "close": 0.6922, "volume": 560325.8, "close_time": 1761940799999, "quote_volume": 382942.43057, "trades": 1884, "taker_buy_base": 279470.3, "taker_buy_quote": 190865.07383 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6923, "high": 0.6927, "low": 0.6832, "close": 0.6869, "volume": 540361.6, "close_time": 1761955199999, "quote_volume": 371014.70651, "trades": 1807, "taker_buy_base": 252326.5, "taker_buy_quote": 173271.99586 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6871, "high": 0.6926, "low": 0.679, "close": 0.6914, "volume": 332005.9, "close_time": 1761969599999, "quote_volume": 227575.54063, "trades": 1318, "taker_buy_base": 170456.8, "taker_buy_quote": 116760.88368 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6917, "high": 0.6944, "low": 0.6843, "close": 0.6939, "volume": 352802.9, "close_time": 1761983999999, "quote_volume": 243055.78421, "trades": 1322, "taker_buy_base": 183703.4, "taker_buy_quote": 126585.82084 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6939, "high": 0.6997, "low": 0.6916, "close": 0.6989, "volume": 445197.4, "close_time": 1761998399999, "quote_volume": 309776.51402, "trades": 1785, "taker_buy_base": 243044.3, "taker_buy_quote": 169281.17262 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6991, "high": 0.7001, "low": 0.6886, "close": 0.6971, "volume": 630088.1, "close_time": 1762012799999, "quote_volume": 438672.67283, "trades": 1662, "taker_buy_base": 399128.1, "taker_buy_quote": 277869.42154 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6971, "high": 0.7057, "low": 0.6952, "close": 0.7055, "volume": 653530.5, "close_time": 1762027199999, "quote_volume": 457698.38165, "trades": 2071, "taker_buy_base": 330342.1, "taker_buy_quote": 231246.40164 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.7063, "high": 0.7103, "low": 0.6966, "close": 0.703, "volume": 1240737.0, "close_time": 1762041599999, "quote_volume": 873763.3423, "trades": 2920, "taker_buy_base": 369597.7, "taker_buy_quote": 260669.50815 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.7029, "high": 0.703, "low": 0.6964, "close": 0.6977, "volume": 194988.0, "close_time": 1762055999999, "quote_volume": 136404.62136, "trades": 986, "taker_buy_base": 91075.8, "taker_buy_quote": 63706.64793 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6974, "high": 0.7091, "low": 0.697, "close": 0.7081, "volume": 326101.5, "close_time": 1762070399999, "quote_volume": 230091.19473, "trades": 1084, "taker_buy_base": 118741.6, "taker_buy_quote": 83745.36087 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.7085, "high": 0.7091, "low": 0.6963, "close": 0.7065, "volume": 322448.4, "close_time": 1762084799999, "quote_volume": 226470.63559, "trades": 1558, "taker_buy_base": 184001.6, "taker_buy_quote": 129195.46234 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.7069, "high": 0.7072, "low": 0.6833, "close": 0.6875, "volume": 333144.6, "close_time": 1762099199999, "quote_volume": 231302.03688, "trades": 1647, "taker_buy_base": 161181.4, "taker_buy_quote": 112039.76405 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6872, "high": 0.6908, "low": 0.6802, "close": 0.6839, "volume": 274702.5, "close_time": 1762113599999, "quote_volume": 188331.76582, "trades": 1173, "taker_buy_base": 123122.8, "taker_buy_quote": 84470.55098 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6841, "high": 0.6998, "low": 0.6825, "close": 0.6984, "volume": 296465.1, "close_time": 1762127999999, "quote_volume": 204317.33963, "trades": 1455, "taker_buy_base": 204280.7, "taker_buy_quote": 140851.61952 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6978, "high": 0.6998, "low": 0.6517, "close": 0.653, "volume": 528990.0, "close_time": 1762142399999, "quote_volume": 355446.34767, "trades": 2657, "taker_buy_base": 205310.8, "taker_buy_quote": 138016.03722 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.6519, "high": 0.6619, "low": 0.641, "close": 0.6474, "volume": 774643.7, "close_time": 1762156799999, "quote_volume": 503899.83187, "trades": 3235, "taker_buy_base": 382924.6, "taker_buy_quote": 248682.99702 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6471, "high": 0.6543, "low": 0.6361, "close": 0.6446, "volume": 1053142.9, "close_time": 1762171199999, "quote_volume": 678941.66696, "trades": 3305, "taker_buy_base": 607580.8, "taker_buy_quote": 392078.05994 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6449, "high": 0.65, "low": 0.5901, "close": 0.6098, "volume": 1854600.0, "close_time": 1762185599999, "quote_volume": 1155087.92421, "trades": 6336, "taker_buy_base": 812390.3, "taker_buy_quote": 507328.08364 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.6099, "high": 0.6345, "low": 0.605, "close": 0.6149, "volume": 789167.7, "close_time": 1762199999999, "quote_volume": 489498.07073, "trades": 4099, "taker_buy_base": 432424.2, "taker_buy_quote": 268355.28647 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.6151, "high": 0.6161, "low": 0.5999, "close": 0.6147, "volume": 719854.9, "close_time": 1762214399999, "quote_volume": 438431.49829, "trades": 2972, "taker_buy_base": 304077.4, "taker_buy_quote": 185224.43218 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.6148, "high": 0.6264, "low": 0.6079, "close": 0.6259, "volume": 758004.2, "close_time": 1762228799999, "quote_volume": 469186.63101, "trades": 2537, "taker_buy_base": 426672.5, "taker_buy_quote": 264209.70678 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.6255, "high": 0.6283, "low": 0.5911, "close": 0.5958, "volume": 1075455.8, "close_time": 1762243199999, "quote_volume": 647881.52731, "trades": 4187, "taker_buy_base": 530187.1, "taker_buy_quote": 319695.799 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5963, "high": 0.6164, "low": 0.5918, "close": 0.611, "volume": 1058620.8, "close_time": 1762257599999, "quote_volume": 638356.06701, "trades": 2842, "taker_buy_base": 559690.6, "taker_buy_quote": 337829.97967 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.6102, "high": 0.6174, "low": 0.593, "close": 0.6007, "volume": 560198.9, "close_time": 1762271999999, "quote_volume": 338222.08971, "trades": 2569, "taker_buy_base": 276261.1, "taker_buy_quote": 167018.28315 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.6009, "high": 0.6049, "low": 0.5664, "close": 0.5779, "volume": 1218584.5, "close_time": 1762286399999, "quote_volume": 711620.4223, "trades": 5023, "taker_buy_base": 610709.9, "taker_buy_quote": 356641.55988 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5777, "high": 0.601, "low": 0.5495, "close": 0.5933, "volume": 1942551.1, "close_time": 1762300799999, "quote_volume": 1121478.78528, "trades": 7055, "taker_buy_base": 1065687.5, "taker_buy_quote": 616764.81169 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5937, "high": 0.6048, "low": 0.5629, "close": 0.6017, "volume": 1381121.6, "close_time": 1762315199999, "quote_volume": 806674.05693, "trades": 6942, "taker_buy_base": 531741.5, "taker_buy_quote": 312486.63847 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.6011, "high": 0.6072, "low": 0.5977, "close": 0.6031, "volume": 892016.1, "close_time": 1762329599999, "quote_volume": 536099.77735, "trades": 3927, "taker_buy_base": 582033.0, "taker_buy_quote": 349629.14639 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.6032, "high": 0.6054, "low": 0.5905, "close": 0.6044, "volume": 1041584.9, "close_time": 1762343999999, "quote_volume": 620375.45266, "trades": 5041, "taker_buy_base": 392733.9, "taker_buy_quote": 234549.80002 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.6043, "high": 0.615, "low": 0.6021, "close": 0.6145, "volume": 951784.2, "close_time": 1762358399999, "quote_volume": 579616.70246, "trades": 4607, "taker_buy_base": 658622.9, "taker_buy_quote": 401328.63462 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.6145, "high": 0.6211, "low": 0.6067, "close": 0.6165, "volume": 550023.6, "close_time": 1762372799999, "quote_volume": 338464.85077, "trades": 2455, "taker_buy_base": 296653.4, "taker_buy_quote": 182460.95717 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.6164, "high": 0.6194, "low": 0.6104, "close": 0.6165, "volume": 413890.2, "close_time": 1762387199999, "quote_volume": 254373.06938, "trades": 1226, "taker_buy_base": 184461.8, "taker_buy_quote": 113470.39428 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6173, "low": 0.6025, "close": 0.6122, "volume": 251208.6, "close_time": 1762401599999, "quote_volume": 153432.84108, "trades": 1759, "taker_buy_base": 114597.5, "taker_buy_quote": 70054.38401 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6122, "high": 0.6135, "low": 0.5996, "close": 0.6002, "volume": 178546.9, "close_time": 1762415999999, "quote_volume": 107881.35324, "trades": 2029, "taker_buy_base": 70376.1, "taker_buy_quote": 42632.3817 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6, "high": 0.6033, "low": 0.5952, "close": 0.6002, "volume": 248107.7, "close_time": 1762430399999, "quote_volume": 148561.39316, "trades": 1874, "taker_buy_base": 148819.5, "taker_buy_quote": 89072.66655 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.6003, "high": 0.605, "low": 0.5795, "close": 0.5818, "volume": 672939.3, "close_time": 1762444799999, "quote_volume": 398937.36287, "trades": 3617, "taker_buy_base": 363427.6, "taker_buy_quote": 215720.91591 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.582, "high": 0.5963, "low": 0.57, "close": 0.5918, "volume": 557676.1, "close_time": 1762459199999, "quote_volume": 325518.61431, "trades": 2232, "taker_buy_base": 313869.6, "taker_buy_quote": 183588.82233 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5924, "high": 0.5968, "low": 0.585, "close": 0.5953, "volume": 446994.8, "close_time": 1762473599999, "quote_volume": 264569.77267, "trades": 950, "taker_buy_base": 191467.8, "taker_buy_quote": 113269.32973 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5953, "high": 0.6137, "low": 0.5933, "close": 0.6122, "volume": 689259.4, "close_time": 1762487999999, "quote_volume": 416109.45214, "trades": 2608, "taker_buy_base": 415972.9, "taker_buy_quote": 250942.71111 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.6129, "high": 0.6207, "low": 0.605, "close": 0.6207, "volume": 359349.0, "close_time": 1762502399999, "quote_volume": 220774.34828, "trades": 2152, "taker_buy_base": 174608.9, "taker_buy_quote": 107418.38905 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.6209, "high": 0.623, "low": 0.5967, "close": 0.6056, "volume": 876461.7, "close_time": 1762516799999, "quote_volume": 534225.93986, "trades": 3593, "taker_buy_base": 396410.3, "taker_buy_quote": 241270.09997 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.6058, "high": 0.6337, "low": 0.5911, "close": 0.6325, "volume": 925280.1, "close_time": 1762531199999, "quote_volume": 566279.81621, "trades": 4227, "taker_buy_base": 402944.7, "taker_buy_quote": 247332.00865 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.6323, "high": 0.6892, "low": 0.6294, "close": 0.6756, "volume": 1718934.9, "close_time": 1762545599999, "quote_volume": 1141853.50059, "trades": 6696, "taker_buy_base": 911734.2, "taker_buy_quote": 606089.99615 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6759, "high": 0.6859, "low": 0.6643, "close": 0.6671, "volume": 625022.8, "close_time": 1762559999999, "quote_volume": 422987.3343, "trades": 2439, "taker_buy_base": 291919.2, "taker_buy_quote": 197716.38219 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6671, "high": 0.6813, "low": 0.6632, "close": 0.6642, "volume": 602203.3, "close_time": 1762574399999, "quote_volume": 405450.14094, "trades": 2142, "taker_buy_base": 331613.2, "taker_buy_quote": 223521.48243 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6642, "high": 0.6755, "low": 0.6514, "close": 0.6613, "volume": 540472.6, "close_time": 1762588799999, "quote_volume": 357110.74607, "trades": 1709, "taker_buy_base": 261373.0, "taker_buy_quote": 172810.60935 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.66, "high": 0.6756, "low": 0.6572, "close": 0.6687, "volume": 632601.6, "close_time": 1762603199999, "quote_volume": 421419.41387, "trades": 1681, "taker_buy_base": 334845.8, "taker_buy_quote": 223108.17549 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6687, "high": 0.6723, "low": 0.6421, "close": 0.6449, "volume": 808599.5, "close_time": 1762617599999, "quote_volume": 530411.93134, "trades": 2547, "taker_buy_base": 372364.6, "taker_buy_quote": 244382.05879 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6452, "high": 0.6565, "low": 0.6399, "close": 0.6535, "volume": 522234.9, "close_time": 1762631999999, "quote_volume": 338910.24354, "trades": 1414, "taker_buy_base": 295041.6, "taker_buy_quote": 191493.80885 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6533, "high": 0.6611, "low": 0.6501, "close": 0.66, "volume": 351861.6, "close_time": 1762646399999, "quote_volume": 230953.05014, "trades": 892, "taker_buy_base": 157875.7, "taker_buy_quote": 103729.48864 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6593, "high": 0.66, "low": 0.6317, "close": 0.636, "volume": 483689.5, "close_time": 1762660799999, "quote_volume": 312857.28715, "trades": 1657, "taker_buy_base": 231395.2, "taker_buy_quote": 149801.9046 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6361, "high": 0.6477, "low": 0.6354, "close": 0.6476, "volume": 237211.0, "close_time": 1762675199999, "quote_volume": 152520.87694, "trades": 968, "taker_buy_base": 121361.8, "taker_buy_quote": 78122.71446 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6473, "high": 0.6496, "low": 0.6345, "close": 0.6466, "volume": 415038.2, "close_time": 1762689599999, "quote_volume": 266507.8323, "trades": 1326, "taker_buy_base": 195827.9, "taker_buy_quote": 125757.20875 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.6468, "high": 0.6709, "low": 0.6451, "close": 0.6647, "volume": 740036.1, "close_time": 1762703999999, "quote_volume": 488816.05959, "trades": 3215, "taker_buy_base": 305263.9, "taker_buy_quote": 201321.66783 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.6648, "high": 0.6775, "low": 0.6597, "close": 0.6773, "volume": 389247.1, "close_time": 1762718399999, "quote_volume": 259079.81368, "trades": 1990, "taker_buy_base": 183010.1, "taker_buy_quote": 122007.44096 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6775, "high": 0.6789, "low": 0.6652, "close": 0.6708, "volume": 739535.0, "close_time": 1762732799999, "quote_volume": 497731.80857, "trades": 1716, "taker_buy_base": 334291.3, "taker_buy_quote": 225273.93794 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6711, "high": 0.6903, "low": 0.6668, "close": 0.6841, "volume": 387793.3, "close_time": 1762747199999, "quote_volume": 264827.41605, "trades": 1600, "taker_buy_base": 206487.1, "taker_buy_quote": 140938.43999 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.685, "high": 0.6964, "low": 0.6816, "close": 0.6948, "volume": 490642.2, "close_time": 1762761599999, "quote_volume": 338306.67499, "trades": 1926, "taker_buy_base": 255627.1, "taker_buy_quote": 176334.1616 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.6945, "high": 0.7022, "low": 0.6879, "close": 0.6933, "volume": 794061.7, "close_time": 1762775999999, "quote_volume": 550744.81198, "trades": 2046, "taker_buy_base": 363765.4, "taker_buy_quote": 252144.50327 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6927, "high": 0.6959, "low": 0.6725, "close": 0.6805, "volume": 1177546.6, "close_time": 1762790399999, "quote_volume": 805773.66888, "trades": 2369, "taker_buy_base": 593042.5, "taker_buy_quote": 405677.34079 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.6806, "high": 0.6894, "low": 0.672, "close": 0.6834, "volume": 764682.8, "close_time": 1762804799999, "quote_volume": 520438.30068, "trades": 1652, "taker_buy_base": 343996.1, "taker_buy_quote": 234256.66925 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.6833, "high": 0.6991, "low": 0.6771, "close": 0.6929, "volume": 747351.7, "close_time": 1762819199999, "quote_volume": 513303.46551, "trades": 1443, "taker_buy_base": 375280.4, "taker_buy_quote": 258030.40736 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6941, "high": 0.7057, "low": 0.6833, "close": 0.6959, "volume": 785900.8, "close_time": 1762833599999, "quote_volume": 547409.01155, "trades": 2247, "taker_buy_base": 370385.8, "taker_buy_quote": 257987.27878 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.6959, "high": 0.6981, "low": 0.6679, "close": 0.6682, "volume": 658269.6, "close_time": 1762847999999, "quote_volume": 446265.5848, "trades": 1757, "taker_buy_base": 316472.4, "taker_buy_quote": 214607.05699 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.6679, "high": 0.6787, "low": 0.6673, "close": 0.6749, "volume": 308526.5, "close_time": 1762862399999, "quote_volume": 207683.90347, "trades": 1187, "taker_buy_base": 135285.5, "taker_buy_quote": 91128.28315 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.674, "high": 0.6785, "low": 0.6623, "close": 0.6674, "volume": 455443.5, "close_time": 1762876799999, "quote_volume": 304976.80185, "trades": 1964, "taker_buy_base": 208273.9, "taker_buy_quote": 139580.2764 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6672, "high": 0.6742, "low": 0.6557, "close": 0.6569, "volume": 484902.5, "close_time": 1762891199999, "quote_volume": 322876.28699, "trades": 1504, "taker_buy_base": 236820.7, "taker_buy_quote": 157857.11269 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.6585, "high": 0.6587, "low": 0.6467, "close": 0.6492, "volume": 624696.8, "close_time": 1762905599999, "quote_volume": 408495.16571, "trades": 1730, "taker_buy_base": 154206.3, "taker_buy_quote": 100791.95706 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6486, "high": 0.657, "low": 0.6442, "close": 0.6545, "volume": 410065.8, "close_time": 1762919999999, "quote_volume": 266991.76032, "trades": 1171, "taker_buy_base": 206365.5, "taker_buy_quote": 134376.88303 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.6544, "high": 0.6623, "low": 0.6519, "close": 0.6526, "volume": 214111.4, "close_time": 1762934399999, "quote_volume": 140495.26749, "trades": 936, "taker_buy_base": 86979.4, "taker_buy_quote": 57128.50575 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.6528, "high": 0.6743, "low": 0.6526, "close": 0.6704, "volume": 292415.7, "close_time": 1762948799999, "quote_volume": 194992.19177, "trades": 1159, "taker_buy_base": 146941.7, "taker_buy_quote": 97979.92736 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.6704, "high": 0.6755, "low": 0.639, "close": 0.6452, "volume": 1219749.3, "close_time": 1762963199999, "quote_volume": 804633.18188, "trades": 3261, "taker_buy_base": 580270.1, "taker_buy_quote": 387591.64845 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.6448, "high": 0.6467, "low": 0.6284, "close": 0.6358, "volume": 694826.8, "close_time": 1762977599999, "quote_volume": 442336.0478, "trades": 2052, "taker_buy_base": 283038.5, "taker_buy_quote": 180417.08559 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.6353, "high": 0.6435, "low": 0.6333, "close": 0.6376, "volume": 591754.7, "close_time": 1762991999999, "quote_volume": 378693.44336, "trades": 1309, "taker_buy_base": 484480.1, "taker_buy_quote": 310056.80216 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6374, "high": 0.6542, "low": 0.6338, "close": 0.6481, "volume": 412359.3, "close_time": 1763006399999, "quote_volume": 266109.68486, "trades": 2049, "taker_buy_base": 270378.6, "taker_buy_quote": 174517.04864 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.6481, "high": 0.663, "low": 0.6434, "close": 0.6567, "volume": 686373.6, "close_time": 1763020799999, "quote_volume": 449861.42486, "trades": 2533, "taker_buy_base": 196997.1, "taker_buy_quote": 128883.41733 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.6571, "high": 0.6618, "low": 0.6514, "close": 0.6542, "volume": 526975.4, "close_time": 1763035199999, "quote_volume": 345138.37122, "trades": 1618, "taker_buy_base": 415410.4, "taker_buy_quote": 271946.43472 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.6545, "high": 0.6561, "low": 0.6359, "close": 0.6387, "volume": 570885.3, "close_time": 1763049599999, "quote_volume": 368658.30198, "trades": 2541, "taker_buy_base": 219730.9, "taker_buy_quote": 142191.73101 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.6388, "high": 0.6391, "low": 0.5971, "close": 0.599, "volume": 1693102.5, "close_time": 1763063999999, "quote_volume": 1035474.15337, "trades": 5154, "taker_buy_base": 722776.2, "taker_buy_quote": 442846.24859 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5981, "high": 0.6197, "low": 0.5941, "close": 0.6133, "volume": 742606.4, "close_time": 1763078399999, "quote_volume": 449677.35815, "trades": 2395, "taker_buy_base": 466529.8, "taker_buy_quote": 283311.79504 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6126, "high": 0.6156, "low": 0.6015, "close": 0.6055, "volume": 366006.1, "close_time": 1763092799999, "quote_volume": 222858.12615, "trades": 1818, "taker_buy_base": 194594.8, "taker_buy_quote": 118589.54857 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.6052, "high": 0.6082, "low": 0.5831, "close": 0.6028, "volume": 458432.4, "close_time": 1763107199999, "quote_volume": 273527.57256, "trades": 2309, "taker_buy_base": 181371.5, "taker_buy_quote": 108340.1709 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.6032, "high": 0.6033, "low": 0.5862, "close": 0.589, "volume": 463029.6, "close_time": 1763121599999, "quote_volume": 275667.40014, "trades": 1612, "taker_buy_base": 216059.9, "taker_buy_quote": 128880.3697 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5893, "high": 0.6035, "low": 0.5734, "close": 0.5951, "volume": 1075012.7, "close_time": 1763135999999, "quote_volume": 632341.44983, "trades": 2672, "taker_buy_base": 566587.8, "taker_buy_quote": 335217.07665 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5955, "high": 0.6045, "low": 0.5885, "close": 0.5984, "volume": 719732.6, "close_time": 1763150399999, "quote_volume": 429489.75318, "trades": 1352, "taker_buy_base": 309913.5, "taker_buy_quote": 184964.96906 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5989, "high": 0.5997, "low": 0.5632, "close": 0.5748, "volume": 773753.7, "close_time": 1763164799999, "quote_volume": 447262.65224, "trades": 1406, "taker_buy_base": 409102.7, "taker_buy_quote": 235876.78445 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5751, "high": 0.5923, "low": 0.5745, "close": 0.5903, "volume": 552510.3, "close_time": 1763179199999, "quote_volume": 323701.26636, "trades": 1354, "taker_buy_base": 323138.9, "taker_buy_quote": 189287.91935 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5908, "high": 0.5927, "low": 0.5845, "close": 0.587, "volume": 216995.1, "close_time": 1763193599999, "quote_volume": 127468.92758, "trades": 894, "taker_buy_base": 139567.0, "taker_buy_quote": 81976.45492 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5872, "high": 0.5873, "low": 0.5745, "close": 0.5782, "volume": 184581.6, "close_time": 1763207999999, "quote_volume": 107081.47366, "trades": 993, "taker_buy_base": 87521.2, "taker_buy_quote": 50784.51471 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5781, "high": 0.5884, "low": 0.5758, "close": 0.5825, "volume": 349434.6, "close_time": 1763222399999, "quote_volume": 203915.27554, "trades": 1162, "taker_buy_base": 209161.0, "taker_buy_quote": 122152.72286 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5823, "high": 0.5904, "low": 0.5783, "close": 0.5866, "volume": 296160.1, "close_time": 1763236799999, "quote_volume": 173500.33505, "trades": 959, "taker_buy_base": 160589.6, "taker_buy_quote": 94127.44933 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5866, "high": 0.5882, "low": 0.5796, "close": 0.5829, "volume": 279457.8, "close_time": 1763251199999, "quote_volume": 163130.70513, "trades": 767, "taker_buy_base": 121168.4, "taker_buy_quote": 70715.17369 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5826, "high": 0.5883, "low": 0.572, "close": 0.585, "volume": 370152.7, "close_time": 1763265599999, "quote_volume": 215287.81645, "trades": 1068, "taker_buy_base": 143264.7, "taker_buy_quote": 83252.01059 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5851, "high": 0.5888, "low": 0.5804, "close": 0.5888, "volume": 86905.0, "close_time": 1763279999999, "quote_volume": 50825.85325, "trades": 455, "taker_buy_base": 38188.6, "taker_buy_quote": 22364.26949 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5885, "high": 0.5916, "low": 0.5768, "close": 0.5777, "volume": 362303.9, "close_time": 1763294399999, "quote_volume": 212290.23647, "trades": 1261, "taker_buy_base": 208760.9, "taker_buy_quote": 122358.90475 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5776, "high": 0.581, "low": 0.5596, "close": 0.5615, "volume": 590291.5, "close_time": 1763308799999, "quote_volume": 338330.45351, "trades": 1965, "taker_buy_base": 235992.6, "taker_buy_quote": 135469.99428 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5612, "high": 0.5669, "low": 0.546, "close": 0.554, "volume": 904374.4, "close_time": 1763323199999, "quote_volume": 502385.24209, "trades": 3656, "taker_buy_base": 385650.2, "taker_buy_quote": 214732.09932 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5536, "high": 0.5619, "low": 0.5442, "close": 0.5575, "volume": 478868.8, "close_time": 1763337599999, "quote_volume": 265146.83715, "trades": 2071, "taker_buy_base": 246883.2, "taker_buy_quote": 136984.87954 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5575, "high": 0.5646, "low": 0.5493, "close": 0.5631, "volume": 497371.3, "close_time": 1763351999999, "quote_volume": 277608.49144, "trades": 1930, "taker_buy_base": 263769.8, "taker_buy_quote": 147441.69991 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.563, "high": 0.5664, "low": 0.558, "close": 0.5648, "volume": 208281.9, "close_time": 1763366399999, "quote_volume": 117204.63434, "trades": 744, "taker_buy_base": 96817.0, "taker_buy_quote": 54495.98355 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5651, "high": 0.5688, "low": 0.558, "close": 0.5645, "volume": 246741.8, "close_time": 1763380799999, "quote_volume": 139100.09793, "trades": 891, "taker_buy_base": 122129.2, "taker_buy_quote": 68903.19307 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5648, "high": 0.566, "low": 0.5386, "close": 0.5402, "volume": 1581417.2, "close_time": 1763395199999, "quote_volume": 870589.29672, "trades": 4496, "taker_buy_base": 826987.4, "taker_buy_quote": 458082.72488 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5407, "high": 0.5515, "low": 0.5218, "close": 0.524, "volume": 1269643.7, "close_time": 1763409599999, "quote_volume": 679813.65109, "trades": 3410, "taker_buy_base": 447840.4, "taker_buy_quote": 239272.95749 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5237, "high": 0.5319, "low": 0.519, "close": 0.531, "volume": 714774.0, "close_time": 1763423999999, "quote_volume": 375746.23359, "trades": 1839, "taker_buy_base": 400854.2, "taker_buy_quote": 210785.5177 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5313, "high": 0.5357, "low": 0.518, "close": 0.5323, "volume": 795009.7, "close_time": 1763438399999, "quote_volume": 418773.00535, "trades": 2478, "taker_buy_base": 402920.5, "taker_buy_quote": 212459.18952 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5321, "high": 0.5387, "low": 0.5215, "close": 0.5317, "volume": 768309.2, "close_time": 1763452799999, "quote_volume": 407014.27339, "trades": 2161, "taker_buy_base": 372407.8, "taker_buy_quote": 197696.3608 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.532, "high": 0.5396, "low": 0.5311, "close": 0.533, "volume": 683753.7, "close_time": 1763467199999, "quote_volume": 366463.29236, "trades": 1599, "taker_buy_base": 315994.0, "taker_buy_quote": 169309.48761 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5332, "high": 0.5464, "low": 0.527, "close": 0.5425, "volume": 1289657.0, "close_time": 1763481599999, "quote_volume": 691918.99743, "trades": 2670, "taker_buy_base": 690893.6, "taker_buy_quote": 371165.23636 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5425, "high": 0.5546, "low": 0.5403, "close": 0.5507, "volume": 1721780.0, "close_time": 1763495999999, "quote_volume": 945702.23462, "trades": 3765, "taker_buy_base": 925193.8, "taker_buy_quote": 508169.66493 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.551, "high": 0.5533, "low": 0.5418, "close": 0.5463, "volume": 701169.1, "close_time": 1763510399999, "quote_volume": 382768.54371, "trades": 1774, "taker_buy_base": 452528.0, "taker_buy_quote": 247000.73097 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5452, "high": 0.5481, "low": 0.5356, "close": 0.5368, "volume": 395777.9, "close_time": 1763524799999, "quote_volume": 214799.04989, "trades": 1109, "taker_buy_base": 215682.5, "taker_buy_quote": 117120.58992 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5367, "high": 0.5383, "low": 0.5225, "close": 0.5356, "volume": 410008.9, "close_time": 1763539199999, "quote_volume": 218115.67143, "trades": 1386, "taker_buy_base": 207372.1, "taker_buy_quote": 110263.84022 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.5356, "high": 0.5377, "low": 0.5296, "close": 0.5337, "volume": 475052.9, "close_time": 1763553599999, "quote_volume": 253828.99026, "trades": 1464, "taker_buy_base": 273954.8, "taker_buy_quote": 146437.47993 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.5338, "high": 0.5402, "low": 0.5189, "close": 0.52, "volume": 544632.8, "close_time": 1763567999999, "quote_volume": 288760.42713, "trades": 1892, "taker_buy_base": 226345.6, "taker_buy_quote": 120092.13021 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.5198, "high": 0.5239, "low": 0.5013, "close": 0.5049, "volume": 3256533.0, "close_time": 1763582399999, "quote_volume": 1654852.30283, "trades": 3504, "taker_buy_base": 1376530.3, "taker_buy_quote": 698105.32451 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.5052, "high": 0.5309, "low": 0.5045, "close": 0.5287, "volume": 2196333.3, "close_time": 1763596799999, "quote_volume": 1142735.69914, "trades": 3163, "taker_buy_base": 1384724.7, "taker_buy_quote": 721509.20856 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5291, "high": 0.5353, "low": 0.5263, "close": 0.5333, "volume": 468239.9, "close_time": 1763611199999, "quote_volume": 248643.74992, "trades": 1050, "taker_buy_base": 285656.0, "taker_buy_quote": 151711.84484 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5331, "high": 0.5407, "low": 0.5301, "close": 0.5404, "volume": 202857.5, "close_time": 1763625599999, "quote_volume": 108471.10183, "trades": 1272, "taker_buy_base": 116179.2, "taker_buy_quote": 62157.38586 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5406, "high": 0.5449, "low": 0.5347, "close": 0.5404, "volume": 674012.6, "close_time": 1763639999999, "quote_volume": 364736.60469, "trades": 1311, "taker_buy_base": 368315.3, "taker_buy_quote": 199422.80759 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5405, "high": 0.5493, "low": 0.5294, "close": 0.5295, "volume": 1321838.2, "close_time": 1763654399999, "quote_volume": 713842.04729, "trades": 4109, "taker_buy_base": 619440.2, "taker_buy_quote": 334752.59905 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5297, "high": 0.53, "low": 0.4938, "close": 0.5052, "volume": 3788484.8, "close_time": 1763668799999, "quote_volume": 1908746.12277, "trades": 7690, "taker_buy_base": 1817744.2, "taker_buy_quote": 915570.49488 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.5048, "high": 0.5187, "low": 0.4989, "close": 0.5001, "volume": 1815937.5, "close_time": 1763683199999, "quote_volume": 918889.12704, "trades": 3191, "taker_buy_base": 1031234.3, "taker_buy_quote": 520925.95056 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5001, "high": 0.5094, "low": 0.4882, "close": 0.4912, "volume": 1473952.4, "close_time": 1763697599999, "quote_volume": 738560.89165, "trades": 4089, "taker_buy_base": 559357.5, "taker_buy_quote": 279966.94774 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4916, "high": 0.4952, "low": 0.4453, "close": 0.4689, "volume": 2266822.2, "close_time": 1763711999999, "quote_volume": 1072285.83721, "trades": 5877, "taker_buy_base": 1222174.2, "taker_buy_quote": 575586.63164 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4686, "high": 0.4734, "low": 0.4537, "close": 0.4553, "volume": 2254005.9, "close_time": 1763726399999, "quote_volume": 1046250.07131, "trades": 8263, "taker_buy_base": 872011.6, "taker_buy_quote": 403482.23842 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4557, "high": 0.4769, "low": 0.4434, "close": 0.4638, "volume": 2507116.3, "close_time": 1763740799999, "quote_volume": 1162174.22551, "trades": 6954, "taker_buy_base": 1233613.9, "taker_buy_quote": 572617.28972 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4638, "high": 0.4807, "low": 0.4575, "close": 0.4695, "volume": 2257351.7, "close_time": 1763755199999, "quote_volume": 1065478.90994, "trades": 5918, "taker_buy_base": 1209234.4, "taker_buy_quote": 570427.38402 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4694, "high": 0.4708, "low": 0.4522, "close": 0.4664, "volume": 1445351.8, "close_time": 1763769599999, "quote_volume": 667595.61147, "trades": 3996, "taker_buy_base": 546886.3, "taker_buy_quote": 253266.8703 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4662, "high": 0.4716, "low": 0.4632, "close": 0.4658, "volume": 159186.3, "close_time": 1763783999999, "quote_volume": 74333.99881, "trades": 1395, "taker_buy_base": 64207.2, "taker_buy_quote": 30009.15522 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4658, "high": 0.4658, "low": 0.4535, "close": 0.464, "volume": 508763.1, "close_time": 1763798399999, "quote_volume": 234277.45376, "trades": 1946, "taker_buy_base": 298859.6, "taker_buy_quote": 137707.90654 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4637, "high": 0.4639, "low": 0.4539, "close": 0.4618, "volume": 917763.6, "close_time": 1763812799999, "quote_volume": 419659.0289, "trades": 2416, "taker_buy_base": 346977.6, "taker_buy_quote": 158631.63106 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4616, "high": 0.4648, "low": 0.4526, "close": 0.4593, "volume": 893831.1, "close_time": 1763827199999, "quote_volume": 412181.59995, "trades": 2310, "taker_buy_base": 562864.4, "taker_buy_quote": 259805.20974 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4583, "high": 0.4654, "low": 0.4573, "close": 0.4597, "volume": 245282.2, "close_time": 1763841599999, "quote_volume": 113132.13846, "trades": 1585, "taker_buy_base": 127807.2, "taker_buy_quote": 58979.35786 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4589, "high": 0.5225, "low": 0.4552, "close": 0.4626, "volume": 751888.2, "close_time": 1763855999999, "quote_volume": 348552.19507, "trades": 1911, "taker_buy_base": 477162.8, "taker_buy_quote": 221697.80523 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4717, "low": 0.4599, "close": 0.4692, "volume": 283411.1, "close_time": 1763870399999, "quote_volume": 131719.69875, "trades": 1541, "taker_buy_base": 92181.7, "taker_buy_quote": 42967.32211 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4693, "high": 0.4749, "low": 0.4643, "close": 0.468, "volume": 378437.3, "close_time": 1763884799999, "quote_volume": 178268.28105, "trades": 956, "taker_buy_base": 176637.8, "taker_buy_quote": 83290.70637 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4686, "high": 0.4726, "low": 0.4675, "close": 0.4708, "volume": 372571.6, "close_time": 1763899199999, "quote_volume": 175151.23604, "trades": 1366, "taker_buy_base": 142879.1, "taker_buy_quote": 67140.17638 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4708, "high": 0.4796, "low": 0.4696, "close": 0.478, "volume": 1282443.0, "close_time": 1763913599999, "quote_volume": 606609.76029, "trades": 2585, "taker_buy_base": 659021.6, "taker_buy_quote": 311735.02366 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4778, "high": 0.484, "low": 0.4728, "close": 0.4819, "volume": 517493.6, "close_time": 1763927999999, "quote_volume": 247713.05453, "trades": 2610, "taker_buy_base": 320485.3, "taker_buy_quote": 153604.8509 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.482, "high": 0.4857, "low": 0.4746, "close": 0.4751, "volume": 607748.5, "close_time": 1763942399999, "quote_volume": 291933.69901, "trades": 2328, "taker_buy_base": 206127.7, "taker_buy_quote": 99272.52759 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4745, "high": 0.4858, "low": 0.4698, "close": 0.4819, "volume": 430375.2, "close_time": 1763956799999, "quote_volume": 204936.7558, "trades": 2368, "taker_buy_base": 256203.1, "taker_buy_quote": 122157.93436 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4821, "high": 0.4855, "low": 0.4733, "close": 0.4784, "volume": 339017.6, "close_time": 1763971199999, "quote_volume": 162270.75235, "trades": 1265, "taker_buy_base": 204052.0, "taker_buy_quote": 97718.94727 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.478, "high": 0.4787, "low": 0.4677, "close": 0.474, "volume": 405927.0, "close_time": 1763985599999, "quote_volume": 191750.74136, "trades": 1715, "taker_buy_base": 221103.8, "taker_buy_quote": 104317.74894 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.473, "high": 0.4805, "low": 0.468, "close": 0.4783, "volume": 880039.1, "close_time": 1763999999999, "quote_volume": 417503.98324, "trades": 2730, "taker_buy_base": 440464.5, "taker_buy_quote": 209177.54153 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4807, "high": 0.5047, "low": 0.4794, "close": 0.501, "volume": 1260617.4, "close_time": 1764014399999, "quote_volume": 628223.59163, "trades": 4111, "taker_buy_base": 462428.3, "taker_buy_quote": 228887.19592 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.5011, "high": 0.5084, "low": 0.4991, "close": 0.4999, "volume": 1012896.1, "close_time": 1764028799999, "quote_volume": 510378.6609, "trades": 2301, "taker_buy_base": 630827.3, "taker_buy_quote": 317817.66879 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4996, "high": 0.5021, "low": 0.4939, "close": 0.4968, "volume": 254307.6, "close_time": 1764043199999, "quote_volume": 126978.86037, "trades": 1385, "taker_buy_base": 173857.0, "taker_buy_quote": 86841.64258 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4967, "high": 0.5013, "low": 0.493, "close": 0.4935, "volume": 238275.7, "close_time": 1764057599999, "quote_volume": 118596.80608, "trades": 1628, "taker_buy_base": 144936.2, "taker_buy_quote": 72170.45518 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4943, "high": 0.4995, "low": 0.49, "close": 0.4947, "volume": 490728.6, "close_time": 1764071999999, "quote_volume": 242991.02679, "trades": 1031, "taker_buy_base": 215748.1, "taker_buy_quote": 106963.42331 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.495, "high": 0.5003, "low": 0.4858, "close": 0.4949, "volume": 699649.5, "close_time": 1764086399999, "quote_volume": 345601.54154, "trades": 1988, "taker_buy_base": 334354.9, "taker_buy_quote": 165234.31662 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4948, "high": 0.507, "low": 0.4924, "close": 0.5002, "volume": 1803838.6, "close_time": 1764100799999, "quote_volume": 905055.62077, "trades": 3241, "taker_buy_base": 876363.4, "taker_buy_quote": 439182.53041 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.5005, "high": 0.51, "low": 0.4947, "close": 0.5057, "volume": 517501.6, "close_time": 1764115199999, "quote_volume": 259209.41396, "trades": 1157, "taker_buy_base": 251289.1, "taker_buy_quote": 125724.01111 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5059, "high": 0.5091, "low": 0.4989, "close": 0.4992, "volume": 455069.8, "close_time": 1764129599999, "quote_volume": 229043.79842, "trades": 862, "taker_buy_base": 248972.2, "taker_buy_quote": 125510.00691 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4994, "high": 0.5056, "low": 0.4979, "close": 0.5053, "volume": 420891.6, "close_time": 1764143999999, "quote_volume": 211475.80739, "trades": 1011, "taker_buy_base": 203056.8, "taker_buy_quote": 102067.12311 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.5054, "high": 0.5057, "low": 0.4968, "close": 0.4975, "volume": 589794.4, "close_time": 1764158399999, "quote_volume": 294742.50908, "trades": 1326, "taker_buy_base": 270049.5, "taker_buy_quote": 134923.15363 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4978, "high": 0.501, "low": 0.4924, "close": 0.4951, "volume": 317209.5, "close_time": 1764172799999, "quote_volume": 157504.04385, "trades": 1045, "taker_buy_base": 126148.6, "taker_buy_quote": 62613.13095 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4954, "high": 0.5195, "low": 0.4954, "close": 0.518, "volume": 1118504.7, "close_time": 1764187199999, "quote_volume": 571885.70299, "trades": 2287, "taker_buy_base": 549460.8, "taker_buy_quote": 280625.7449 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.5177, "high": 0.522, "low": 0.5133, "close": 0.5171, "volume": 642958.8, "close_time": 1764201599999, "quote_volume": 331977.44567, "trades": 1318, "taker_buy_base": 300841.9, "taker_buy_quote": 155453.89379 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.517, "high": 0.5266, "low": 0.5148, "close": 0.5174, "volume": 981888.7, "close_time": 1764215999999, "quote_volume": 511247.98374, "trades": 1826, "taker_buy_base": 430253.5, "taker_buy_quote": 224146.8797 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.5175, "high": 0.5208, "low": 0.5155, "close": 0.5182, "volume": 265950.8, "close_time": 1764230399999, "quote_volume": 137663.47569, "trades": 1046, "taker_buy_base": 143632.3, "taker_buy_quote": 74326.83261 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.5178, "high": 0.522, "low": 0.5151, "close": 0.5178, "volume": 234383.7, "close_time": 1764244799999, "quote_volume": 121315.44503, "trades": 715, "taker_buy_base": 86625.8, "taker_buy_quote": 44813.22641 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.5175, "high": 0.5285, "low": 0.5156, "close": 0.5285, "volume": 249007.0, "close_time": 1764259199999, "quote_volume": 130002.37917, "trades": 1365, "taker_buy_base": 164826.9, "taker_buy_quote": 86218.77021 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.5279, "high": 0.5394, "low": 0.5268, "close": 0.5316, "volume": 728275.9, "close_time": 1764273599999, "quote_volume": 387650.35941, "trades": 1899, "taker_buy_base": 312298.7, "taker_buy_quote": 166334.63042 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.5318, "high": 0.5321, "low": 0.5172, "close": 0.522, "volume": 256031.4, "close_time": 1764287999999, "quote_volume": 134636.86118, "trades": 691, "taker_buy_base": 139841.0, "taker_buy_quote": 73595.43726 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5218, "high": 0.5235, "low": 0.5127, "close": 0.5187, "volume": 185796.5, "close_time": 1764302399999, "quote_volume": 96316.88154, "trades": 683, "taker_buy_base": 83803.2, "taker_buy_quote": 43321.58026 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.5184, "high": 0.5204, "low": 0.5147, "close": 0.5149, "volume": 365270.9, "close_time": 1764316799999, "quote_volume": 188957.15573, "trades": 863, "taker_buy_base": 179445.6, "taker_buy_quote": 92881.25368 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.5156, "high": 0.5295, "low": 0.5155, "close": 0.5229, "volume": 260840.0, "close_time": 1764331199999, "quote_volume": 136717.74169, "trades": 1296, "taker_buy_base": 134080.2, "taker_buy_quote": 70375.59036 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.522, "high": 0.5339, "low": 0.5198, "close": 0.5303, "volume": 645321.9, "close_time": 1764345599999, "quote_volume": 339077.58634, "trades": 1319, "taker_buy_base": 327345.7, "taker_buy_quote": 171914.68602 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.5296, "high": 0.5296, "low": 0.511, "close": 0.5204, "volume": 330321.6, "close_time": 1764359999999, "quote_volume": 170982.41865, "trades": 1140, "taker_buy_base": 148127.6, "taker_buy_quote": 76597.92657 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.5187, "high": 0.5202, "low": 0.5149, "close": 0.5156, "volume": 194677.2, "close_time": 1764374399999, "quote_volume": 100887.34477, "trades": 732, "taker_buy_base": 101064.2, "taker_buy_quote": 52401.48195 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5156, "high": 0.519, "low": 0.5141, "close": 0.5154, "volume": 119534.8, "close_time": 1764388799999, "quote_volume": 61774.26942, "trades": 569, "taker_buy_base": 68242.4, "taker_buy_quote": 35279.8442 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.5155, "high": 0.5199, "low": 0.5114, "close": 0.513, "volume": 152454.0, "close_time": 1764403199999, "quote_volume": 78438.04649, "trades": 472, "taker_buy_base": 47922.2, "taker_buy_quote": 24725.75665 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.5126, "high": 0.5162, "low": 0.5085, "close": 0.516, "volume": 187079.8, "close_time": 1764417599999, "quote_volume": 95696.09556, "trades": 645, "taker_buy_base": 39431.4, "taker_buy_quote": 20195.30249 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.5157, "high": 0.5168, "low": 0.5088, "close": 0.5138, "volume": 77080.9, "close_time": 1764431999999, "quote_volume": 39484.76966, "trades": 399, "taker_buy_base": 41290.6, "taker_buy_quote": 21178.12752 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.5137, "high": 0.5139, "low": 0.5051, "close": 0.5091, "volume": 221742.2, "close_time": 1764446399999, "quote_volume": 112841.84006, "trades": 1130, "taker_buy_base": 124644.4, "taker_buy_quote": 63420.9768 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.5088, "high": 0.5124, "low": 0.5078, "close": 0.5096, "volume": 86530.5, "close_time": 1764460799999, "quote_volume": 44154.1951, "trades": 458, "taker_buy_base": 37376.5, "taker_buy_quote": 19070.5046 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5097, "high": 0.5136, "low": 0.5064, "close": 0.5132, "volume": 37730.0, "close_time": 1764475199999, "quote_volume": 19261.12306, "trades": 299, "taker_buy_base": 25832.4, "taker_buy_quote": 13195.59872 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.5133, "high": 0.514, "low": 0.5089, "close": 0.5132, "volume": 110889.2, "close_time": 1764489599999, "quote_volume": 56716.90064, "trades": 379, "taker_buy_base": 80293.4, "taker_buy_quote": 41080.6754 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.5131, "high": 0.516, "low": 0.5092, "close": 0.5098, "volume": 530786.2, "close_time": 1764503999999, "quote_volume": 272010.74342, "trades": 1322, "taker_buy_base": 124342.6, "taker_buy_quote": 63718.73997 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.5092, "high": 0.5199, "low": 0.5078, "close": 0.5136, "volume": 527903.5, "close_time": 1764518399999, "quote_volume": 272945.84976, "trades": 997, "taker_buy_base": 322093.3, "taker_buy_quote": 166539.39125 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.5139, "high": 0.5211, "low": 0.5137, "close": 0.5163, "volume": 138458.7, "close_time": 1764532799999, "quote_volume": 71677.81996, "trades": 664, "taker_buy_base": 92922.1, "taker_buy_quote": 48133.57594 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.5165, "high": 0.5187, "low": 0.5033, "close": 0.5037, "volume": 514887.4, "close_time": 1764547199999, "quote_volume": 264617.24043, "trades": 720, "taker_buy_base": 109606.7, "taker_buy_quote": 56361.03739 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5048, "high": 0.5056, "low": 0.4645, "close": 0.4657, "volume": 494381.4, "close_time": 1764561599999, "quote_volume": 237885.86619, "trades": 1572, "taker_buy_base": 207466.8, "taker_buy_quote": 100169.39969 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4654, "high": 0.4677, "low": 0.4617, "close": 0.4676, "volume": 184716.8, "close_time": 1764575999999, "quote_volume": 85824.70008, "trades": 837, "taker_buy_base": 104362.1, "taker_buy_quote": 48522.77648 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4675, "high": 0.4687, "low": 0.4609, "close": 0.461, "volume": 605693.3, "close_time": 1764590399999, "quote_volume": 281675.97926, "trades": 976, "taker_buy_base": 438714.2, "taker_buy_quote": 203941.13028 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4613, "high": 0.4663, "low": 0.4476, "close": 0.4546, "volume": 394011.9, "close_time": 1764604799999, "quote_volume": 180225.00876, "trades": 1571, "taker_buy_base": 185198.9, "taker_buy_quote": 84899.87607 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4543, "high": 0.4546, "low": 0.4485, "close": 0.4507, "volume": 202282.1, "close_time": 1764619199999, "quote_volume": 91245.32184, "trades": 895, "taker_buy_base": 109250.7, "taker_buy_quote": 49330.77867 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4514, "high": 0.4663, "low": 0.4514, "close": 0.4628, "volume": 971923.8, "close_time": 1764633599999, "quote_volume": 446714.17209, "trades": 1514, "taker_buy_base": 554134.7, "taker_buy_quote": 255812.02236 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4631, "high": 0.4695, "low": 0.457, "close": 0.4624, "volume": 117356.1, "close_time": 1764647999999, "quote_volume": 54290.81008, "trades": 606, "taker_buy_base": 38758.9, "taker_buy_quote": 17949.42026 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4635, "high": 0.4635, "low": 0.4573, "close": 0.4603, "volume": 117727.5, "close_time": 1764662399999, "quote_volume": 54206.21173, "trades": 520, "taker_buy_base": 58596.8, "taker_buy_quote": 26991.09328 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4592, "high": 0.4669, "low": 0.455, "close": 0.4655, "volume": 352892.0, "close_time": 1764676799999, "quote_volume": 162232.39274, "trades": 945, "taker_buy_base": 152136.8, "taker_buy_quote": 70336.59204 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4666, "high": 0.5122, "low": 0.464, "close": 0.5113, "volume": 573036.7, "close_time": 1764691199999, "quote_volume": 280325.18211, "trades": 2103, "taker_buy_base": 376586.8, "taker_buy_quote": 183894.64113 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.5117, "high": 0.5157, "low": 0.5048, "close": 0.5049, "volume": 410553.1, "close_time": 1764705599999, "quote_volume": 209165.91979, "trades": 1639, "taker_buy_base": 174682.9, "taker_buy_quote": 89068.44544 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.5051, "high": 0.5068, "low": 0.4977, "close": 0.5022, "volume": 955609.6, "close_time": 1764719999999, "quote_volume": 479807.16315, "trades": 1989, "taker_buy_base": 510554.7, "taker_buy_quote": 256992.00287 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5018, "high": 0.5099, "low": 0.4998, "close": 0.5066, "volume": 168068.6, "close_time": 1764734399999, "quote_volume": 84792.61594, "trades": 1044, "taker_buy_base": 97409.6, "taker_buy_quote": 49156.99237 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.5059, "high": 0.52, "low": 0.5047, "close": 0.5112, "volume": 972146.0, "close_time": 1764748799999, "quote_volume": 500002.93465, "trades": 2194, "taker_buy_base": 384366.8, "taker_buy_quote": 197226.54002 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.5117, "high": 0.5126, "low": 0.5038, "close": 0.5096, "volume": 262355.7, "close_time": 1764763199999, "quote_volume": 133452.69431, "trades": 1072, "taker_buy_base": 134340.4, "taker_buy_quote": 68398.90691 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.5089, "high": 0.5126, "low": 0.4952, "close": 0.5042, "volume": 1167800.9, "close_time": 1764777599999, "quote_volume": 589890.59483, "trades": 2458, "taker_buy_base": 568556.6, "taker_buy_quote": 286862.98416 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.5052, "high": 0.5123, "low": 0.5005, "close": 0.5097, "volume": 146560.1, "close_time": 1764791999999, "quote_volume": 74355.684, "trades": 822, "taker_buy_base": 87732.0, "taker_buy_quote": 44527.64568 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.5099, "high": 0.5205, "low": 0.5075, "close": 0.5135, "volume": 619190.2, "close_time": 1764806399999, "quote_volume": 315821.30275, "trades": 1169, "taker_buy_base": 428275.7, "taker_buy_quote": 218250.55884 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5136, "high": 0.5186, "low": 0.5098, "close": 0.5109, "volume": 146032.3, "close_time": 1764820799999, "quote_volume": 74990.4861, "trades": 741, "taker_buy_base": 69170.1, "taker_buy_quote": 35523.04363 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.5109, "high": 0.5111, "low": 0.5043, "close": 0.5064, "volume": 268672.1, "close_time": 1764835199999, "quote_volume": 136402.68768, "trades": 974, "taker_buy_base": 165809.1, "taker_buy_quote": 84135.98086 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.5062, "high": 0.51, "low": 0.502, "close": 0.5035, "volume": 125087.9, "close_time": 1764849599999, "quote_volume": 63317.86616, "trades": 846, "taker_buy_base": 54336.6, "taker_buy_quote": 27529.83956 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.5037, "high": 0.5054, "low": 0.494, "close": 0.501, "volume": 265709.7, "close_time": 1764863999999, "quote_volume": 132760.01295, "trades": 1375, "taker_buy_base": 118993.3, "taker_buy_quote": 59506.60365 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.5012, "high": 0.5023, "low": 0.4818, "close": 0.4916, "volume": 357474.3, "close_time": 1764878399999, "quote_volume": 175900.3075, "trades": 1561, "taker_buy_base": 143240.4, "taker_buy_quote": 70517.54575 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4916, "high": 0.495, "low": 0.4893, "close": 0.4916, "volume": 94519.5, "close_time": 1764892799999, "quote_volume": 46482.17245, "trades": 780, "taker_buy_base": 35161.9, "taker_buy_quote": 17293.69324 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4913, "high": 0.4939, "low": 0.4878, "close": 0.4889, "volume": 203819.6, "close_time": 1764907199999, "quote_volume": 100259.06118, "trades": 799, "taker_buy_base": 141415.6, "taker_buy_quote": 69611.15753 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4885, "high": 0.4937, "low": 0.4844, "close": 0.4923, "volume": 146247.6, "close_time": 1764921599999, "quote_volume": 71583.2137, "trades": 750, "taker_buy_base": 95598.3, "taker_buy_quote": 46850.07562 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4923, "high": 0.4924, "low": 0.4785, "close": 0.4802, "volume": 202349.1, "close_time": 1764935999999, "quote_volume": 97589.41936, "trades": 983, "taker_buy_base": 48380.7, "taker_buy_quote": 23355.31312 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.48, "high": 0.4857, "low": 0.4726, "close": 0.4765, "volume": 705465.7, "close_time": 1764950399999, "quote_volume": 336623.51564, "trades": 2262, "taker_buy_base": 208017.7, "taker_buy_quote": 99509.46009 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4766, "high": 0.4768, "low": 0.4559, "close": 0.4625, "volume": 461063.8, "close_time": 1764964799999, "quote_volume": 213863.72542, "trades": 2241, "taker_buy_base": 220190.3, "taker_buy_quote": 102119.68774 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4621, "high": 0.4646, "low": 0.4597, "close": 0.464, "volume": 141039.6, "close_time": 1764979199999, "quote_volume": 65187.94687, "trades": 663, "taker_buy_base": 69215.1, "taker_buy_quote": 32002.46013 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4635, "high": 0.4686, "low": 0.4627, "close": 0.4685, "volume": 184530.7, "close_time": 1764993599999, "quote_volume": 86025.64559, "trades": 694, "taker_buy_base": 46613.0, "taker_buy_quote": 21724.58015 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4688, "high": 0.4705, "low": 0.4611, "close": 0.4641, "volume": 1085734.6, "close_time": 1765007999999, "quote_volume": 504322.9621, "trades": 1844, "taker_buy_base": 397226.3, "taker_buy_quote": 185480.86254 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4638, "high": 0.4653, "low": 0.4618, "close": 0.4651, "volume": 108974.7, "close_time": 1765022399999, "quote_volume": 50539.36234, "trades": 510, "taker_buy_base": 74825.3, "taker_buy_quote": 34711.78154 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4648, "high": 0.4708, "low": 0.4644, "close": 0.4656, "volume": 210221.0, "close_time": 1765036799999, "quote_volume": 98235.84442, "trades": 643, "taker_buy_base": 107520.4, "taker_buy_quote": 50222.49566 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4658, "high": 0.4694, "low": 0.464, "close": 0.4646, "volume": 161545.0, "close_time": 1765051199999, "quote_volume": 75377.52112, "trades": 570, "taker_buy_base": 85433.6, "taker_buy_quote": 39854.61537 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4658, "high": 0.4704, "low": 0.465, "close": 0.4681, "volume": 91982.9, "close_time": 1765065599999, "quote_volume": 42981.20491, "trades": 1238, "taker_buy_base": 59419.9, "taker_buy_quote": 27772.99821 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4681, "high": 0.4706, "low": 0.4678, "close": 0.4694, "volume": 152821.5, "close_time": 1765079999999, "quote_volume": 71682.63739, "trades": 853, "taker_buy_base": 72672.4, "taker_buy_quote": 34093.52569 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4696, "high": 0.4696, "low": 0.4637, "close": 0.4656, "volume": 63180.7, "close_time": 1765094399999, "quote_volume": 29449.44562, "trades": 221, "taker_buy_base": 24688.0, "taker_buy_quote": 11505.04814 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4655, "high": 0.4657, "low": 0.4593, "close": 0.4603, "volume": 173239.9, "close_time": 1765108799999, "quote_volume": 80129.89693, "trades": 418, "taker_buy_base": 81944.8, "taker_buy_quote": 37904.56123 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4603, "high": 0.4636, "low": 0.4466, "close": 0.4609, "volume": 2222525.2, "close_time": 1765123199999, "quote_volume": 1009823.97873, "trades": 3080, "taker_buy_base": 1253914.4, "taker_buy_quote": 570701.08953 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4612, "high": 0.4784, "low": 0.4566, "close": 0.4728, "volume": 1760964.2, "close_time": 1765137599999, "quote_volume": 829604.93377, "trades": 3112, "taker_buy_base": 790161.5, "taker_buy_quote": 372675.01977 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4728, "high": 0.4741, "low": 0.451, "close": 0.4564, "volume": 251946.0, "close_time": 1765151999999, "quote_volume": 117789.28147, "trades": 681, "taker_buy_base": 148930.9, "taker_buy_quote": 69759.91193 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.455, "high": 0.4665, "low": 0.4538, "close": 0.464, "volume": 88568.2, "close_time": 1765166399999, "quote_volume": 40611.88304, "trades": 560, "taker_buy_base": 35164.2, "taker_buy_quote": 16154.47013 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4641, "high": 0.471, "low": 0.464, "close": 0.469, "volume": 201672.3, "close_time": 1765180799999, "quote_volume": 94479.32751, "trades": 812, "taker_buy_base": 140211.9, "taker_buy_quote": 65698.92678 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4694, "high": 0.4783, "low": 0.4681, "close": 0.4715, "volume": 560291.9, "close_time": 1765195199999, "quote_volume": 264703.79212, "trades": 1539, "taker_buy_base": 98770.4, "taker_buy_quote": 46679.32581 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4712, "high": 0.51, "low": 0.469, "close": 0.478, "volume": 7037729.3, "close_time": 1765209599999, "quote_volume": 3461311.59347, "trades": 14218, "taker_buy_base": 3663762.8, "taker_buy_quote": 1803104.35478 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4775, "high": 0.4794, "low": 0.4692, "close": 0.4745, "volume": 745120.7, "close_time": 1765223999999, "quote_volume": 354227.43616, "trades": 2292, "taker_buy_base": 258777.9, "taker_buy_quote": 122817.41979 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4747, "high": 0.4853, "low": 0.4742, "close": 0.4851, "volume": 332686.2, "close_time": 1765238399999, "quote_volume": 160157.72601, "trades": 1049, "taker_buy_base": 170095.6, "taker_buy_quote": 81877.94983 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4851, "high": 0.4852, "low": 0.4739, "close": 0.4802, "volume": 244609.9, "close_time": 1765252799999, "quote_volume": 117171.3284, "trades": 1080, "taker_buy_base": 127240.3, "taker_buy_quote": 60924.28399 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4803, "high": 0.4831, "low": 0.4721, "close": 0.4787, "volume": 394784.5, "close_time": 1765267199999, "quote_volume": 188265.40735, "trades": 1603, "taker_buy_base": 190558.9, "taker_buy_quote": 90838.89222 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4785, "high": 0.4807, "low": 0.4726, "close": 0.4804, "volume": 587733.9, "close_time": 1765281599999, "quote_volume": 279412.49114, "trades": 1263, "taker_buy_base": 285666.0, "taker_buy_quote": 136009.57783 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4807, "high": 0.4997, "low": 0.479, "close": 0.4985, "volume": 753553.4, "close_time": 1765295999999, "quote_volume": 364726.68144, "trades": 3254, "taker_buy_base": 538505.3, "taker_buy_quote": 260811.70703 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4998, "high": 0.5202, "low": 0.4995, "close": 0.5081, "volume": 796460.7, "close_time": 1765310399999, "quote_volume": 406683.04973, "trades": 4584, "taker_buy_base": 370263.9, "taker_buy_quote": 189026.79434 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.508, "high": 0.5086, "low": 0.4937, "close": 0.4996, "volume": 365767.3, "close_time": 1765324799999, "quote_volume": 183254.10578, "trades": 2027, "taker_buy_base": 158393.7, "taker_buy_quote": 79353.68885 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4998, "high": 0.5015, "low": 0.4931, "close": 0.4976, "volume": 127998.8, "close_time": 1765339199999, "quote_volume": 63542.14994, "trades": 803, "taker_buy_base": 74852.6, "taker_buy_quote": 37161.73273 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4971, "high": 0.5045, "low": 0.495, "close": 0.496, "volume": 205692.8, "close_time": 1765353599999, "quote_volume": 102861.52132, "trades": 1024, "taker_buy_base": 101541.4, "taker_buy_quote": 50827.20397 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4965, "high": 0.501, "low": 0.4895, "close": 0.4915, "volume": 529175.4, "close_time": 1765367999999, "quote_volume": 261516.31824, "trades": 1808, "taker_buy_base": 287117.8, "taker_buy_quote": 142022.5754 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4922, "high": 0.4963, "low": 0.4901, "close": 0.4915, "volume": 172370.7, "close_time": 1765382399999, "quote_volume": 85052.29969, "trades": 1120, "taker_buy_base": 89356.7, "taker_buy_quote": 44072.37484 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4919, "high": 0.508, "low": 0.4911, "close": 0.5042, "volume": 1330557.9, "close_time": 1765396799999, "quote_volume": 666624.56116, "trades": 5742, "taker_buy_base": 507330.8, "taker_buy_quote": 253657.39212 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.5046, "high": 0.5164, "low": 0.4878, "close": 0.4898, "volume": 1810037.8, "close_time": 1765411199999, "quote_volume": 905378.64249, "trades": 5458, "taker_buy_base": 1028510.6, "taker_buy_quote": 513291.44777 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4894, "high": 0.4904, "low": 0.4645, "close": 0.4658, "volume": 468967.6, "close_time": 1765425599999, "quote_volume": 221610.71122, "trades": 2954, "taker_buy_base": 173520.2, "taker_buy_quote": 81707.40043 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4655, "high": 0.4728, "low": 0.4644, "close": 0.4683, "volume": 682375.7, "close_time": 1765439999999, "quote_volume": 320926.45812, "trades": 2598, "taker_buy_base": 177028.1, "taker_buy_quote": 83198.69136 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4682, "high": 0.4693, "low": 0.4648, "close": 0.4671, "volume": 194514.9, "close_time": 1765454399999, "quote_volume": 90812.33763, "trades": 1254, "taker_buy_base": 81239.0, "taker_buy_quote": 37926.13731 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4671, "high": 0.4703, "low": 0.4616, "close": 0.4653, "volume": 166289.0, "close_time": 1765468799999, "quote_volume": 77486.16505, "trades": 1704, "taker_buy_base": 76703.1, "taker_buy_quote": 35717.59576 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4659, "high": 0.4702, "low": 0.4604, "close": 0.4652, "volume": 292732.2, "close_time": 1765483199999, "quote_volume": 136064.49172, "trades": 2267, "taker_buy_base": 149004.9, "taker_buy_quote": 69268.60888 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4652, "high": 0.4827, "low": 0.4646, "close": 0.4735, "volume": 666741.0, "close_time": 1765497599999, "quote_volume": 318000.72966, "trades": 2870, "taker_buy_base": 506903.5, "taker_buy_quote": 242260.94783 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4741, "high": 0.4797, "low": 0.4681, "close": 0.4741, "volume": 136574.9, "close_time": 1765511999999, "quote_volume": 64864.15475, "trades": 1440, "taker_buy_base": 69854.4, "taker_buy_quote": 33174.74314 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4743, "high": 0.4793, "low": 0.4715, "close": 0.475, "volume": 92247.6, "close_time": 1765526399999, "quote_volume": 43841.84423, "trades": 803, "taker_buy_base": 49354.0, "taker_buy_quote": 23466.51151 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.475, "high": 0.4798, "low": 0.4718, "close": 0.4765, "volume": 130648.6, "close_time": 1765540799999, "quote_volume": 62287.69032, "trades": 791, "taker_buy_base": 68888.7, "taker_buy_quote": 32858.21611 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4765, "high": 0.4793, "low": 0.4542, "close": 0.4564, "volume": 594172.8, "close_time": 1765555199999, "quote_volume": 278287.09246, "trades": 4006, "taker_buy_base": 234599.6, "taker_buy_quote": 110032.77176 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4563, "high": 0.4605, "low": 0.449, "close": 0.4561, "volume": 416623.6, "close_time": 1765569599999, "quote_volume": 189126.67402, "trades": 2638, "taker_buy_base": 225799.7, "taker_buy_quote": 102545.05594 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4559, "high": 0.4602, "low": 0.4542, "close": 0.4582, "volume": 485558.9, "close_time": 1765583999999, "quote_volume": 221072.40058, "trades": 1240, "taker_buy_base": 45032.1, "taker_buy_quote": 20562.44771 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4589, "high": 0.4634, "low": 0.4588, "close": 0.4623, "volume": 31715.8, "close_time": 1765598399999, "quote_volume": 14630.18403, "trades": 262, "taker_buy_base": 14697.1, "taker_buy_quote": 6785.98394 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4624, "high": 0.4626, "low": 0.4583, "close": 0.4613, "volume": 36630.9, "close_time": 1765612799999, "quote_volume": 16840.82269, "trades": 197, "taker_buy_base": 17531.4, "taker_buy_quote": 8058.27645 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4612, "high": 0.4654, "low": 0.4612, "close": 0.4622, "volume": 147022.1, "close_time": 1765627199999, "quote_volume": 68051.13735, "trades": 514, "taker_buy_base": 72394.3, "taker_buy_quote": 33505.78559 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4629, "high": 0.4647, "low": 0.4602, "close": 0.4633, "volume": 86514.0, "close_time": 1765641599999, "quote_volume": 39971.05283, "trades": 568, "taker_buy_base": 44317.9, "taker_buy_quote": 20467.75157 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4631, "high": 0.4644, "low": 0.4615, "close": 0.4632, "volume": 152814.9, "close_time": 1765655999999, "quote_volume": 70738.79934, "trades": 535, "taker_buy_base": 99352.7, "taker_buy_quote": 46006.32266 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4634, "high": 0.4638, "low": 0.459, "close": 0.4634, "volume": 149005.6, "close_time": 1765670399999, "quote_volume": 68772.05724, "trades": 728, "taker_buy_base": 79810.1, "taker_buy_quote": 36879.24228 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4633, "high": 0.466, "low": 0.4617, "close": 0.4641, "volume": 33596.7, "close_time": 1765684799999, "quote_volume": 15580.6483, "trades": 467, "taker_buy_base": 14184.8, "taker_buy_quote": 6580.56707 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4641, "high": 0.4645, "low": 0.459, "close": 0.4612, "volume": 63690.8, "close_time": 1765699199999, "quote_volume": 29348.89209, "trades": 449, "taker_buy_base": 16283.0, "taker_buy_quote": 7509.71539 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4613, "high": 0.462, "low": 0.4495, "close": 0.4542, "volume": 401470.1, "close_time": 1765713599999, "quote_volume": 183023.2859, "trades": 1090, "taker_buy_base": 131688.4, "taker_buy_quote": 60090.50004 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4541, "high": 0.4568, "low": 0.4489, "close": 0.4504, "volume": 188906.2, "close_time": 1765727999999, "quote_volume": 85677.56051, "trades": 652, "taker_buy_base": 88083.9, "taker_buy_quote": 39949.02773 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.45, "high": 0.4527, "low": 0.446, "close": 0.447, "volume": 212103.2, "close_time": 1765742399999, "quote_volume": 95126.26002, "trades": 783, "taker_buy_base": 107779.2, "taker_buy_quote": 48374.31667 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4473, "high": 0.4496, "low": 0.437, "close": 0.4416, "volume": 1050644.9, "close_time": 1765756799999, "quote_volume": 463254.17058, "trades": 1908, "taker_buy_base": 496926.0, "taker_buy_quote": 218319.68594 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4418, "high": 0.4554, "low": 0.4411, "close": 0.4496, "volume": 116059.0, "close_time": 1765771199999, "quote_volume": 52094.69894, "trades": 678, "taker_buy_base": 68493.2, "taker_buy_quote": 30762.54783 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.45, "high": 0.4531, "low": 0.4475, "close": 0.4481, "volume": 106780.7, "close_time": 1765785599999, "quote_volume": 48111.3238, "trades": 462, "taker_buy_base": 49368.0, "taker_buy_quote": 22274.61146 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4481, "high": 0.4536, "low": 0.4477, "close": 0.4506, "volume": 62658.8, "close_time": 1765799999999, "quote_volume": 28194.36188, "trades": 449, "taker_buy_base": 30704.8, "taker_buy_quote": 13816.77026 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4495, "high": 0.4522, "low": 0.4169, "close": 0.4191, "volume": 1769455.3, "close_time": 1765814399999, "quote_volume": 765597.91002, "trades": 4088, "taker_buy_base": 1043948.0, "taker_buy_quote": 451700.2359 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.419, "high": 0.4204, "low": 0.4036, "close": 0.407, "volume": 1552755.8, "close_time": 1765828799999, "quote_volume": 638543.36289, "trades": 3854, "taker_buy_base": 667770.5, "taker_buy_quote": 272456.13545 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.4066, "high": 0.4168, "low": 0.4027, "close": 0.4163, "volume": 234264.2, "close_time": 1765843199999, "quote_volume": 95563.08894, "trades": 825, "taker_buy_base": 121198.0, "taker_buy_quote": 49457.31425 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4164, "high": 0.4173, "low": 0.4002, "close": 0.4062, "volume": 170007.7, "close_time": 1765857599999, "quote_volume": 68913.9234, "trades": 1158, "taker_buy_base": 101479.8, "taker_buy_quote": 41100.50835 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.4064, "high": 0.4105, "low": 0.3987, "close": 0.4033, "volume": 195740.5, "close_time": 1765871999999, "quote_volume": 79311.60051, "trades": 763, "taker_buy_base": 79741.4, "taker_buy_quote": 32276.73398 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.4036, "high": 0.4149, "low": 0.4017, "close": 0.4145, "volume": 294532.0, "close_time": 1765886399999, "quote_volume": 119599.88436, "trades": 1062, "taker_buy_base": 145838.9, "taker_buy_quote": 59314.76431 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.414, "high": 0.4188, "low": 0.4041, "close": 0.4168, "volume": 809038.7, "close_time": 1765900799999, "quote_volume": 335984.4794, "trades": 2030, "taker_buy_base": 237857.0, "taker_buy_quote": 98301.89837 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.4169, "high": 0.4172, "low": 0.4088, "close": 0.4135, "volume": 595239.2, "close_time": 1765915199999, "quote_volume": 246299.88591, "trades": 1314, "taker_buy_base": 464639.7, "taker_buy_quote": 192295.33221 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.4138, "high": 0.4162, "low": 0.4122, "close": 0.4149, "volume": 105431.9, "close_time": 1765929599999, "quote_volume": 43662.36284, "trades": 479, "taker_buy_base": 44473.1, "taker_buy_quote": 18431.80411 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.4148, "high": 0.4188, "low": 0.4124, "close": 0.4143, "volume": 97001.8, "close_time": 1765943999999, "quote_volume": 40323.66267, "trades": 568, "taker_buy_base": 55217.2, "taker_buy_quote": 22970.68739 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.415, "high": 0.4157, "low": 0.407, "close": 0.4097, "volume": 192915.1, "close_time": 1765958399999, "quote_volume": 79173.41014, "trades": 684, "taker_buy_base": 65360.4, "taker_buy_quote": 26864.27374 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.4096, "high": 0.4096, "low": 0.404, "close": 0.4072, "volume": 231404.0, "close_time": 1765972799999, "quote_volume": 93999.49224, "trades": 916, "taker_buy_base": 128073.5, "taker_buy_quote": 51983.309 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.4075, "high": 0.4239, "low": 0.4009, "close": 0.4025, "volume": 1723960.4, "close_time": 1765987199999, "quote_volume": 710176.72087, "trades": 3583, "taker_buy_base": 700131.3, "taker_buy_quote": 290907.9846 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.4024, "high": 0.4054, "low": 0.3854, "close": 0.3911, "volume": 2153673.7, "close_time": 1766001599999, "quote_volume": 843447.42663, "trades": 3611, "taker_buy_base": 1273551.0, "taker_buy_quote": 498230.25297 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3912, "high": 0.3937, "low": 0.3859, "close": 0.39, "volume": 378727.3, "close_time": 1766015999999, "quote_volume": 147765.62096, "trades": 1055, "taker_buy_base": 166492.8, "taker_buy_quote": 64918.16222 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.39, "high": 0.3911, "low": 0.3861, "close": 0.3867, "volume": 101486.4, "close_time": 1766030399999, "quote_volume": 39430.27773, "trades": 387, "taker_buy_base": 44807.7, "taker_buy_quote": 17418.10792 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3872, "high": 0.3889, "low": 0.3806, "close": 0.3839, "volume": 312802.6, "close_time": 1766044799999, "quote_volume": 120539.45945, "trades": 802, "taker_buy_base": 57230.3, "taker_buy_quote": 21991.49926 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3842, "high": 0.3898, "low": 0.384, "close": 0.3876, "volume": 204674.9, "close_time": 1766059199999, "quote_volume": 79235.45386, "trades": 576, "taker_buy_base": 123819.9, "taker_buy_quote": 47938.21573 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3879, "high": 0.4065, "low": 0.3861, "close": 0.4, "volume": 341881.1, "close_time": 1766073599999, "quote_volume": 135877.57059, "trades": 2146, "taker_buy_base": 214278.9, "taker_buy_quote": 85152.33199 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4003, "high": 0.4003, "low": 0.366, "close": 0.3668, "volume": 698057.5, "close_time": 1766087999999, "quote_volume": 269494.8531, "trades": 2930, "taker_buy_base": 379086.1, "taker_buy_quote": 147389.10352 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3669, "high": 0.3757, "low": 0.3661, "close": 0.3687, "volume": 222373.4, "close_time": 1766102399999, "quote_volume": 82376.98362, "trades": 824, "taker_buy_base": 120041.6, "taker_buy_quote": 44491.88136 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3683, "high": 0.381, "low": 0.36, "close": 0.3774, "volume": 473359.0, "close_time": 1766116799999, "quote_volume": 172811.22974, "trades": 2000, "taker_buy_base": 319415.9, "taker_buy_quote": 116717.57983 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3777, "high": 0.389, "low": 0.3764, "close": 0.3842, "volume": 197317.1, "close_time": 1766131199999, "quote_volume": 75086.59819, "trades": 886, "taker_buy_base": 104583.0, "taker_buy_quote": 39876.57989 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3844, "high": 0.3883, "low": 0.3823, "close": 0.3879, "volume": 111268.3, "close_time": 1766145599999, "quote_volume": 42874.03744, "trades": 685, "taker_buy_base": 60229.0, "taker_buy_quote": 23204.91534 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3881, "high": 0.399, "low": 0.3849, "close": 0.3905, "volume": 285702.5, "close_time": 1766159999999, "quote_volume": 111325.91889, "trades": 1636, "taker_buy_base": 110939.2, "taker_buy_quote": 43388.89277 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3904, "high": 0.4004, "low": 0.3872, "close": 0.3973, "volume": 332247.0, "close_time": 1766174399999, "quote_volume": 130847.21205, "trades": 1371, "taker_buy_base": 147663.3, "taker_buy_quote": 58199.32166 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3981, "high": 0.4011, "low": 0.396, "close": 0.3974, "volume": 182272.7, "close_time": 1766188799999, "quote_volume": 72654.19102, "trades": 605, "taker_buy_base": 109086.5, "taker_buy_quote": 43518.24175 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3975, "high": 0.3977, "low": 0.394, "close": 0.3963, "volume": 87711.2, "close_time": 1766203199999, "quote_volume": 34699.42895, "trades": 278, "taker_buy_base": 68299.9, "taker_buy_quote": 27028.96975 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3965, "high": 0.4011, "low": 0.3934, "close": 0.4005, "volume": 67435.6, "close_time": 1766217599999, "quote_volume": 26775.7045, "trades": 271, "taker_buy_base": 36848.2, "taker_buy_quote": 14653.80766 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4007, "high": 0.4026, "low": 0.3971, "close": 0.4006, "volume": 114014.5, "close_time": 1766231999999, "quote_volume": 45648.16883, "trades": 405, "taker_buy_base": 48823.4, "taker_buy_quote": 19541.82528 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4005, "high": 0.4009, "low": 0.3958, "close": 0.3996, "volume": 111334.5, "close_time": 1766246399999, "quote_volume": 44314.61364, "trades": 408, "taker_buy_base": 52867.2, "taker_buy_quote": 21059.25586 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3997, "high": 0.4, "low": 0.3965, "close": 0.3981, "volume": 72545.0, "close_time": 1766260799999, "quote_volume": 28861.88028, "trades": 267, "taker_buy_base": 32800.9, "taker_buy_quote": 13061.34896 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.398, "high": 0.4012, "low": 0.3979, "close": 0.3989, "volume": 70066.6, "close_time": 1766275199999, "quote_volume": 27981.65668, "trades": 201, "taker_buy_base": 32695.3, "taker_buy_quote": 13057.40167 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.3989, "low": 0.3928, "close": 0.3954, "volume": 112018.6, "close_time": 1766289599999, "quote_volume": 44308.98293, "trades": 372, "taker_buy_base": 29866.0, "taker_buy_quote": 11817.25666 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3957, "high": 0.3961, "low": 0.3928, "close": 0.3941, "volume": 70353.1, "close_time": 1766303999999, "quote_volume": 27727.43575, "trades": 270, "taker_buy_base": 38251.9, "taker_buy_quote": 15075.91329 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3944, "high": 0.3994, "low": 0.3933, "close": 0.3936, "volume": 166597.1, "close_time": 1766318399999, "quote_volume": 66001.36211, "trades": 470, "taker_buy_base": 94611.9, "taker_buy_quote": 37491.79953 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3938, "high": 0.3957, "low": 0.3805, "close": 0.3845, "volume": 263543.4, "close_time": 1766332799999, "quote_volume": 101637.95475, "trades": 862, "taker_buy_base": 136453.4, "taker_buy_quote": 52638.23451 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3838, "high": 0.3885, "low": 0.3832, "close": 0.3878, "volume": 88729.3, "close_time": 1766347199999, "quote_volume": 34219.0021, "trades": 342, "taker_buy_base": 51627.4, "taker_buy_quote": 19909.07987 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3886, "high": 0.3921, "low": 0.3843, "close": 0.3906, "volume": 159906.8, "close_time": 1766361599999, "quote_volume": 62013.36024, "trades": 261, "taker_buy_base": 65929.6, "taker_buy_quote": 25604.72825 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3907, "high": 0.4016, "low": 0.386, "close": 0.3922, "volume": 148000.6, "close_time": 1766375999999, "quote_volume": 58367.08448, "trades": 624, "taker_buy_base": 70814.4, "taker_buy_quote": 27988.89741 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3923, "high": 0.397, "low": 0.3917, "close": 0.3963, "volume": 64340.5, "close_time": 1766390399999, "quote_volume": 25350.58711, "trades": 402, "taker_buy_base": 34767.4, "taker_buy_quote": 13706.79585 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3963, "high": 0.4006, "low": 0.3948, "close": 0.3984, "volume": 157038.9, "close_time": 1766404799999, "quote_volume": 62483.2884, "trades": 658, "taker_buy_base": 89333.8, "taker_buy_quote": 35578.9856 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3985, "high": 0.4037, "low": 0.3967, "close": 0.4019, "volume": 345283.1, "close_time": 1766419199999, "quote_volume": 138050.90596, "trades": 1046, "taker_buy_base": 208461.2, "taker_buy_quote": 83359.64422 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4008, "high": 0.4038, "low": 0.3895, "close": 0.3904, "volume": 274243.4, "close_time": 1766433599999, "quote_volume": 109373.61142, "trades": 751, "taker_buy_base": 133517.7, "taker_buy_quote": 53412.23529 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3899, "high": 0.3944, "low": 0.3877, "close": 0.3932, "volume": 120445.6, "close_time": 1766447999999, "quote_volume": 47037.61303, "trades": 407, "taker_buy_base": 39289.5, "taker_buy_quote": 15350.23928 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3932, "high": 0.3975, "low": 0.3885, "close": 0.3911, "volume": 153703.5, "close_time": 1766462399999, "quote_volume": 60603.63764, "trades": 486, "taker_buy_base": 115214.4, "taker_buy_quote": 45465.0325 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3907, "high": 0.3917, "low": 0.3854, "close": 0.3867, "volume": 115565.6, "close_time": 1766476799999, "quote_volume": 44843.96696, "trades": 659, "taker_buy_base": 58290.4, "taker_buy_quote": 22647.20232 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3875, "high": 0.3908, "low": 0.3846, "close": 0.3902, "volume": 98885.9, "close_time": 1766491199999, "quote_volume": 38327.98898, "trades": 273, "taker_buy_base": 35227.8, "taker_buy_quote": 13701.41748 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3898, "high": 0.3907, "low": 0.3811, "close": 0.3852, "volume": 149260.3, "close_time": 1766505599999, "quote_volume": 57710.42311, "trades": 560, "taker_buy_base": 63149.8, "taker_buy_quote": 24472.16126 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3854, "high": 0.3909, "low": 0.3831, "close": 0.388, "volume": 277577.9, "close_time": 1766519999999, "quote_volume": 107717.47171, "trades": 583, "taker_buy_base": 128937.6, "taker_buy_quote": 50037.62066 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3881, "high": 0.3923, "low": 0.384, "close": 0.3863, "volume": 109556.2, "close_time": 1766534399999, "quote_volume": 42426.75939, "trades": 321, "taker_buy_base": 52373.2, "taker_buy_quote": 20293.32328 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3867, "high": 0.3897, "low": 0.3779, "close": 0.3829, "volume": 169490.2, "close_time": 1766548799999, "quote_volume": 65311.87501, "trades": 464, "taker_buy_base": 43650.2, "taker_buy_quote": 16767.42854 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3828, "high": 0.384, "low": 0.3754, "close": 0.3758, "volume": 81762.2, "close_time": 1766563199999, "quote_volume": 30892.49489, "trades": 343, "taker_buy_base": 37060.0, "taker_buy_quote": 14024.37505 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3757, "high": 0.3776, "low": 0.3739, "close": 0.3766, "volume": 324797.7, "close_time": 1766577599999, "quote_volume": 122105.20486, "trades": 643, "taker_buy_base": 138550.4, "taker_buy_quote": 52131.72381 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3764, "high": 0.3779, "low": 0.3711, "close": 0.3744, "volume": 207984.2, "close_time": 1766591999999, "quote_volume": 78018.21763, "trades": 704, "taker_buy_base": 138139.2, "taker_buy_quote": 51828.93208 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3746, "high": 0.3782, "low": 0.3732, "close": 0.3762, "volume": 99948.4, "close_time": 1766606399999, "quote_volume": 37526.73751, "trades": 574, "taker_buy_base": 55315.0, "taker_buy_quote": 20768.64552 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3767, "high": 0.3794, "low": 0.3756, "close": 0.3758, "volume": 59823.1, "close_time": 1766620799999, "quote_volume": 22587.05518, "trades": 265, "taker_buy_base": 36929.9, "taker_buy_quote": 13944.12107 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3762, "high": 0.3806, "low": 0.3749, "close": 0.3795, "volume": 57438.8, "close_time": 1766635199999, "quote_volume": 21650.24199, "trades": 298, "taker_buy_base": 38982.0, "taker_buy_quote": 14684.89662 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3793, "high": 0.3803, "low": 0.3763, "close": 0.3776, "volume": 44938.0, "close_time": 1766649599999, "quote_volume": 17004.33197, "trades": 235, "taker_buy_base": 26505.8, "taker_buy_quote": 10029.7683 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3775, "high": 0.3797, "low": 0.3722, "close": 0.3733, "volume": 103146.9, "close_time": 1766663999999, "quote_volume": 38663.61741, "trades": 456, "taker_buy_base": 44942.0, "taker_buy_quote": 16850.29367 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3731, "high": 0.3819, "low": 0.3726, "close": 0.3806, "volume": 78650.1, "close_time": 1766678399999, "quote_volume": 29553.46723, "trades": 444, "taker_buy_base": 35369.1, "taker_buy_quote": 13289.06796 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.3838, "low": 0.3769, "close": 0.3835, "volume": 216291.8, "close_time": 1766692799999, "quote_volume": 82326.61166, "trades": 631, "taker_buy_base": 124890.6, "taker_buy_quote": 47591.00282 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3833, "high": 0.3843, "low": 0.3665, "close": 0.3679, "volume": 202400.4, "close_time": 1766707199999, "quote_volume": 75994.7047, "trades": 564, "taker_buy_base": 82611.7, "taker_buy_quote": 31089.551 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3679, "high": 0.3838, "low": 0.366, "close": 0.3825, "volume": 160034.3, "close_time": 1766721599999, "quote_volume": 60206.0901, "trades": 704, "taker_buy_base": 61118.5, "taker_buy_quote": 22900.96107 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3815, "high": 0.3847, "low": 0.3781, "close": 0.3781, "volume": 213716.8, "close_time": 1766735999999, "quote_volume": 81440.31984, "trades": 403, "taker_buy_base": 95363.3, "taker_buy_quote": 36447.26211 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3791, "high": 0.383, "low": 0.3787, "close": 0.3799, "volume": 169898.5, "close_time": 1766750399999, "quote_volume": 64776.56601, "trades": 348, "taker_buy_base": 110820.9, "taker_buy_quote": 42261.89435 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3798, "high": 0.3835, "low": 0.3708, "close": 0.3721, "volume": 228683.8, "close_time": 1766764799999, "quote_volume": 86407.41657, "trades": 688, "taker_buy_base": 111577.8, "taker_buy_quote": 42275.22532 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3729, "high": 0.3753, "low": 0.3686, "close": 0.3747, "volume": 159611.4, "close_time": 1766779199999, "quote_volume": 59421.02218, "trades": 379, "taker_buy_base": 83478.1, "taker_buy_quote": 31163.92208 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3748, "high": 0.377, "low": 0.3733, "close": 0.3755, "volume": 71174.2, "close_time": 1766793599999, "quote_volume": 26712.07247, "trades": 255, "taker_buy_base": 40930.2, "taker_buy_quote": 15376.86771 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3754, "high": 0.3777, "low": 0.375, "close": 0.3761, "volume": 74666.1, "close_time": 1766807999999, "quote_volume": 28075.97911, "trades": 220, "taker_buy_base": 38245.1, "taker_buy_quote": 14385.40192 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3763, "high": 0.3765, "low": 0.3727, "close": 0.3758, "volume": 105444.0, "close_time": 1766822399999, "quote_volume": 39506.21995, "trades": 371, "taker_buy_base": 66967.0, "taker_buy_quote": 25090.51634 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.376, "high": 0.379, "low": 0.3736, "close": 0.3789, "volume": 72972.4, "close_time": 1766836799999, "quote_volume": 27491.22458, "trades": 266, "taker_buy_base": 37871.7, "taker_buy_quote": 14267.84951 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.379, "high": 0.38, "low": 0.3761, "close": 0.3796, "volume": 51104.3, "close_time": 1766851199999, "quote_volume": 19317.16764, "trades": 255, "taker_buy_base": 22044.3, "taker_buy_quote": 8338.05291 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3801, "high": 0.3801, "low": 0.3773, "close": 0.3791, "volume": 59186.4, "close_time": 1766865599999, "quote_volume": 22431.21495, "trades": 223, "taker_buy_base": 8902.8, "taker_buy_quote": 3372.80789 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3793, "high": 0.389, "low": 0.3793, "close": 0.3875, "volume": 109295.7, "close_time": 1766879999999, "quote_volume": 41931.13898, "trades": 408, "taker_buy_base": 68988.7, "taker_buy_quote": 26491.81724 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3883, "high": 0.3886, "low": 0.3857, "close": 0.3881, "volume": 41205.1, "close_time": 1766894399999, "quote_volume": 15959.11526, "trades": 207, "taker_buy_base": 9677.4, "taker_buy_quote": 3752.68194 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3876, "high": 0.3905, "low": 0.3862, "close": 0.3891, "volume": 59781.7, "close_time": 1766908799999, "quote_volume": 23211.38931, "trades": 243, "taker_buy_base": 21139.7, "taker_buy_quote": 8221.76403 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3895, "high": 0.3922, "low": 0.3887, "close": 0.3896, "volume": 82193.0, "close_time": 1766923199999, "quote_volume": 32097.40415, "trades": 407, "taker_buy_base": 48106.1, "taker_buy_quote": 18792.68109 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.389, "high": 0.3922, "low": 0.3864, "close": 0.39, "volume": 97228.9, "close_time": 1766937599999, "quote_volume": 37854.03409, "trades": 327, "taker_buy_base": 55676.3, "taker_buy_quote": 21695.85099 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3901, "high": 0.3907, "low": 0.3831, "close": 0.3837, "volume": 130791.9, "close_time": 1766951999999, "quote_volume": 50466.89417, "trades": 334, "taker_buy_base": 37778.9, "taker_buy_quote": 14585.47914 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3834, "high": 0.3878, "low": 0.3825, "close": 0.3875, "volume": 132745.5, "close_time": 1766966399999, "quote_volume": 51056.32216, "trades": 225, "taker_buy_base": 73378.7, "taker_buy_quote": 28252.42511 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3876, "high": 0.3984, "low": 0.3862, "close": 0.3984, "volume": 192922.7, "close_time": 1766980799999, "quote_volume": 75702.28489, "trades": 626, "taker_buy_base": 54549.9, "taker_buy_quote": 21389.03479 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3985, "high": 0.3996, "low": 0.39, "close": 0.3921, "volume": 90710.0, "close_time": 1766995199999, "quote_volume": 35920.06794, "trades": 369, "taker_buy_base": 41849.4, "taker_buy_quote": 16603.82182 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.392, "high": 0.394, "low": 0.3827, "close": 0.384, "volume": 102487.5, "close_time": 1767009599999, "quote_volume": 39908.97023, "trades": 296, "taker_buy_base": 54309.8, "taker_buy_quote": 21181.94138 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3839, "high": 0.3849, "low": 0.3774, "close": 0.3823, "volume": 184732.2, "close_time": 1767023999999, "quote_volume": 70281.26628, "trades": 492, "taker_buy_base": 107683.8, "taker_buy_quote": 40957.30664 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3819, "high": 0.3819, "low": 0.3765, "close": 0.3783, "volume": 154014.3, "close_time": 1767038399999, "quote_volume": 58459.39242, "trades": 385, "taker_buy_base": 88306.9, "taker_buy_quote": 33526.08041 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3782, "high": 0.3794, "low": 0.3759, "close": 0.3766, "volume": 59679.7, "close_time": 1767052799999, "quote_volume": 22545.74444, "trades": 218, "taker_buy_base": 27521.7, "taker_buy_quote": 10411.32839 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3775, "high": 0.378, "low": 0.3729, "close": 0.3773, "volume": 193790.0, "close_time": 1767067199999, "quote_volume": 72751.32891, "trades": 393, "taker_buy_base": 127680.6, "taker_buy_quote": 47923.37059 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.377, "high": 0.3776, "low": 0.3735, "close": 0.3755, "volume": 53265.9, "close_time": 1767081599999, "quote_volume": 20019.06446, "trades": 181, "taker_buy_base": 28526.8, "taker_buy_quote": 10729.19422 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3755, "high": 0.3814, "low": 0.3754, "close": 0.3775, "volume": 121478.8, "close_time": 1767095999999, "quote_volume": 45990.65368, "trades": 320, "taker_buy_base": 66011.2, "taker_buy_quote": 24997.67961 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3783, "high": 0.3814, "low": 0.3745, "close": 0.3794, "volume": 177516.9, "close_time": 1767110399999, "quote_volume": 67119.40757, "trades": 529, "taker_buy_base": 113227.5, "taker_buy_quote": 42809.69894 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.38, "high": 0.382, "low": 0.3732, "close": 0.3756, "volume": 139163.3, "close_time": 1767124799999, "quote_volume": 52596.39672, "trades": 462, "taker_buy_base": 51849.0, "taker_buy_quote": 19602.79829 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3748, "high": 0.3749, "low": 0.3724, "close": 0.3746, "volume": 102175.7, "close_time": 1767139199999, "quote_volume": 38186.91426, "trades": 217, "taker_buy_base": 51407.3, "taker_buy_quote": 19216.60982 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3742, "high": 0.3771, "low": 0.3726, "close": 0.3744, "volume": 100783.2, "close_time": 1767153599999, "quote_volume": 37721.79784, "trades": 349, "taker_buy_base": 36049.0, "taker_buy_quote": 13516.62492 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3753, "high": 0.3757, "low": 0.3727, "close": 0.3744, "volume": 77412.2, "close_time": 1767167999999, "quote_volume": 28949.23074, "trades": 293, "taker_buy_base": 37717.5, "taker_buy_quote": 14113.02682 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3744, "high": 0.3774, "low": 0.3731, "close": 0.377, "volume": 232281.0, "close_time": 1767182399999, "quote_volume": 87139.70843, "trades": 643, "taker_buy_base": 146695.4, "taker_buy_quote": 55057.25082 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3765, "high": 0.3773, "low": 0.3698, "close": 0.3709, "volume": 389667.0, "close_time": 1767196799999, "quote_volume": 145743.3525, "trades": 683, "taker_buy_base": 193906.1, "taker_buy_quote": 72636.64754 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.371, "high": 0.3718, "low": 0.3609, "close": 0.3622, "volume": 390701.3, "close_time": 1767211199999, "quote_volume": 142426.60684, "trades": 1122, "taker_buy_base": 189993.3, "taker_buy_quote": 69364.32368 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.362, "high": 0.3644, "low": 0.3576, "close": 0.3584, "volume": 348712.0, "close_time": 1767225599999, "quote_volume": 125715.48629, "trades": 482, "taker_buy_base": 117736.5, "taker_buy_quote": 42456.54399 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3586, "high": 0.3616, "low": 0.3576, "close": 0.3581, "volume": 144442.4, "close_time": 1767239999999, "quote_volume": 51987.33833, "trades": 373, "taker_buy_base": 85983.7, "taker_buy_quote": 30939.87393 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3581, "high": 0.3604, "low": 0.3544, "close": 0.3586, "volume": 103547.7, "close_time": 1767254399999, "quote_volume": 37009.01449, "trades": 376, "taker_buy_base": 42316.3, "taker_buy_quote": 15127.9338 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3585, "high": 0.3646, "low": 0.3585, "close": 0.3643, "volume": 181346.0, "close_time": 1767268799999, "quote_volume": 65702.10722, "trades": 350, "taker_buy_base": 95297.5, "taker_buy_quote": 34513.82662 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3643, "high": 0.3758, "low": 0.3624, "close": 0.3727, "volume": 261728.1, "close_time": 1767283199999, "quote_volume": 95950.07898, "trades": 574, "taker_buy_base": 217108.2, "taker_buy_quote": 79502.36023 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3729, "high": 0.3822, "low": 0.3719, "close": 0.3822, "volume": 166780.1, "close_time": 1767297599999, "quote_volume": 62910.10292, "trades": 393, "taker_buy_base": 81127.7, "taker_buy_quote": 30656.27688 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3825, "high": 0.3874, "low": 0.3786, "close": 0.3866, "volume": 200677.1, "close_time": 1767311999999, "quote_volume": 76696.20224, "trades": 372, "taker_buy_base": 86278.7, "taker_buy_quote": 33047.9073 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3868, "high": 0.3955, "low": 0.3838, "close": 0.3941, "volume": 192775.1, "close_time": 1767326399999, "quote_volume": 74822.23114, "trades": 586, "taker_buy_base": 114312.2, "taker_buy_quote": 44400.47362 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3942, "high": 0.3948, "low": 0.3893, "close": 0.3917, "volume": 90634.3, "close_time": 1767340799999, "quote_volume": 35493.25011, "trades": 326, "taker_buy_base": 49971.8, "taker_buy_quote": 19574.11282 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3918, "high": 0.405, "low": 0.3916, "close": 0.3988, "volume": 335762.1, "close_time": 1767355199999, "quote_volume": 134402.66623, "trades": 793, "taker_buy_base": 161207.9, "taker_buy_quote": 64391.25495 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3989, "high": 0.411, "low": 0.3974, "close": 0.4063, "volume": 308695.6, "close_time": 1767369599999, "quote_volume": 124439.66192, "trades": 738, "taker_buy_base": 149730.9, "taker_buy_quote": 60496.00668 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4076, "high": 0.42, "low": 0.4065, "close": 0.4197, "volume": 481075.0, "close_time": 1767383999999, "quote_volume": 199988.81879, "trades": 1070, "taker_buy_base": 216437.6, "taker_buy_quote": 90121.24807 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4196, "high": 0.4273, "low": 0.4196, "close": 0.4238, "volume": 331456.8, "close_time": 1767398399999, "quote_volume": 140278.02662, "trades": 624, "taker_buy_base": 223283.7, "taker_buy_quote": 94542.35028 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4242, "high": 0.4301, "low": 0.4234, "close": 0.4287, "volume": 116613.0, "close_time": 1767412799999, "quote_volume": 49631.86002, "trades": 559, "taker_buy_base": 53493.4, "taker_buy_quote": 22813.93458 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4288, "high": 0.4292, "low": 0.4107, "close": 0.4129, "volume": 289209.4, "close_time": 1767427199999, "quote_volume": 122038.34709, "trades": 682, "taker_buy_base": 106088.9, "taker_buy_quote": 44929.70305 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4125, "high": 0.4181, "low": 0.4108, "close": 0.4156, "volume": 212951.8, "close_time": 1767441599999, "quote_volume": 88482.88673, "trades": 579, "taker_buy_base": 131141.7, "taker_buy_quote": 54518.67397 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4154, "high": 0.4223, "low": 0.4152, "close": 0.4182, "volume": 175202.9, "close_time": 1767455999999, "quote_volume": 73400.83469, "trades": 547, "taker_buy_base": 118862.0, "taker_buy_quote": 49800.79109 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4182, "high": 0.4242, "low": 0.4181, "close": 0.424, "volume": 153316.2, "close_time": 1767470399999, "quote_volume": 64745.5729, "trades": 523, "taker_buy_base": 76273.9, "taker_buy_quote": 32226.51238 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4244, "high": 0.4286, "low": 0.4209, "close": 0.4276, "volume": 154032.0, "close_time": 1767484799999, "quote_volume": 65410.34909, "trades": 370, "taker_buy_base": 81868.3, "taker_buy_quote": 34777.21068 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4267, "high": 0.436, "low": 0.426, "close": 0.4343, "volume": 305786.6, "close_time": 1767499199999, "quote_volume": 131723.71259, "trades": 1104, "taker_buy_base": 152277.9, "taker_buy_quote": 65613.07385 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.434, "high": 0.4434, "low": 0.4322, "close": 0.4352, "volume": 530201.2, "close_time": 1767513599999, "quote_volume": 230448.64614, "trades": 910, "taker_buy_base": 77497.5, "taker_buy_quote": 33865.66435 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4348, "high": 0.44, "low": 0.4303, "close": 0.4373, "volume": 338295.6, "close_time": 1767527999999, "quote_volume": 147779.51003, "trades": 893, "taker_buy_base": 209153.9, "taker_buy_quote": 91444.2569 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4375, "high": 0.4455, "low": 0.4358, "close": 0.4418, "volume": 326950.4, "close_time": 1767542399999, "quote_volume": 143945.00429, "trades": 1146, "taker_buy_base": 240906.0, "taker_buy_quote": 106211.29151 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4417, "high": 0.4457, "low": 0.433, "close": 0.4367, "volume": 355234.8, "close_time": 1767556799999, "quote_volume": 156309.26606, "trades": 656, "taker_buy_base": 137472.6, "taker_buy_quote": 60732.87059 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4361, "high": 0.4412, "low": 0.4351, "close": 0.4389, "volume": 166282.4, "close_time": 1767571199999, "quote_volume": 72888.55267, "trades": 363, "taker_buy_base": 100928.0, "taker_buy_quote": 44264.33271 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4392, "high": 0.4495, "low": 0.437, "close": 0.444, "volume": 190561.9, "close_time": 1767585599999, "quote_volume": 84527.45663, "trades": 1161, "taker_buy_base": 97224.4, "taker_buy_quote": 43121.11231 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4438, "high": 0.4446, "low": 0.432, "close": 0.44, "volume": 149525.5, "close_time": 1767599999999, "quote_volume": 65508.39521, "trades": 474, "taker_buy_base": 57012.3, "taker_buy_quote": 24920.53446 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4395, "high": 0.4418, "low": 0.4343, "close": 0.4367, "volume": 272841.7, "close_time": 1767614399999, "quote_volume": 119254.79591, "trades": 627, "taker_buy_base": 181418.0, "taker_buy_quote": 79299.62705 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4367, "high": 0.4439, "low": 0.4326, "close": 0.4436, "volume": 245724.4, "close_time": 1767628799999, "quote_volume": 107400.66898, "trades": 583, "taker_buy_base": 127930.1, "taker_buy_quote": 55966.84809 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4438, "high": 0.455, "low": 0.4378, "close": 0.4512, "volume": 286295.3, "close_time": 1767643199999, "quote_volume": 128399.24512, "trades": 1007, "taker_buy_base": 155642.0, "taker_buy_quote": 69787.95259 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4517, "high": 0.4622, "low": 0.4517, "close": 0.4551, "volume": 291240.1, "close_time": 1767657599999, "quote_volume": 133137.04101, "trades": 697, "taker_buy_base": 127703.6, "taker_buy_quote": 58409.18722 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4551, "high": 0.4622, "low": 0.4494, "close": 0.4588, "volume": 276447.2, "close_time": 1767671999999, "quote_volume": 125843.58855, "trades": 1189, "taker_buy_base": 166622.4, "taker_buy_quote": 75865.55011 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4585, "high": 0.4609, "low": 0.4463, "close": 0.4476, "volume": 300427.5, "close_time": 1767686399999, "quote_volume": 136886.21849, "trades": 929, "taker_buy_base": 132616.1, "taker_buy_quote": 60400.85881 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4477, "high": 0.457, "low": 0.4463, "close": 0.4565, "volume": 302554.3, "close_time": 1767700799999, "quote_volume": 136729.11296, "trades": 964, "taker_buy_base": 146710.8, "taker_buy_quote": 66266.4662 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4565, "high": 0.4706, "low": 0.4556, "close": 0.4575, "volume": 402578.8, "close_time": 1767715199999, "quote_volume": 186193.31044, "trades": 2180, "taker_buy_base": 217046.7, "taker_buy_quote": 100390.81612 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4593, "high": 0.4612, "low": 0.4336, "close": 0.4413, "volume": 449697.4, "close_time": 1767729599999, "quote_volume": 199632.60464, "trades": 2465, "taker_buy_base": 192188.1, "taker_buy_quote": 85221.83375 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4419, "high": 0.4586, "low": 0.4419, "close": 0.4573, "volume": 296851.0, "close_time": 1767743999999, "quote_volume": 133901.88296, "trades": 1068, "taker_buy_base": 173559.1, "taker_buy_quote": 78275.74346 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4569, "high": 0.4569, "low": 0.4405, "close": 0.4445, "volume": 107845.3, "close_time": 1767758399999, "quote_volume": 48088.87617, "trades": 748, "taker_buy_base": 40787.2, "taker_buy_quote": 18174.12175 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4443, "high": 0.4484, "low": 0.441, "close": 0.4483, "volume": 137391.8, "close_time": 1767772799999, "quote_volume": 60994.52543, "trades": 427, "taker_buy_base": 82417.6, "taker_buy_quote": 36629.34802 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4487, "high": 0.4511, "low": 0.4356, "close": 0.4401, "volume": 322022.6, "close_time": 1767787199999, "quote_volume": 141884.44816, "trades": 685, "taker_buy_base": 87409.9, "taker_buy_quote": 38750.6917 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4395, "high": 0.4395, "low": 0.4236, "close": 0.4255, "volume": 400279.3, "close_time": 1767801599999, "quote_volume": 172546.72589, "trades": 1102, "taker_buy_base": 185997.9, "taker_buy_quote": 80263.10941 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.425, "high": 0.4289, "low": 0.4176, "close": 0.4231, "volume": 363209.9, "close_time": 1767815999999, "quote_volume": 153767.42283, "trades": 657, "taker_buy_base": 132351.0, "taker_buy_quote": 56089.14941 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4235, "high": 0.4245, "low": 0.4186, "close": 0.4216, "volume": 84336.3, "close_time": 1767830399999, "quote_volume": 35549.95041, "trades": 257, "taker_buy_base": 45627.1, "taker_buy_quote": 19240.20815 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4222, "high": 0.4263, "low": 0.4168, "close": 0.4172, "volume": 228565.0, "close_time": 1767844799999, "quote_volume": 96453.1189, "trades": 890, "taker_buy_base": 86811.2, "taker_buy_quote": 36740.80371 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4171, "high": 0.4205, "low": 0.407, "close": 0.414, "volume": 315294.5, "close_time": 1767859199999, "quote_volume": 130504.4258, "trades": 737, "taker_buy_base": 107372.9, "taker_buy_quote": 44459.95995 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4143, "high": 0.4163, "low": 0.4045, "close": 0.405, "volume": 228545.5, "close_time": 1767873599999, "quote_volume": 93356.9034, "trades": 603, "taker_buy_base": 94302.4, "taker_buy_quote": 38649.47279 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4053, "high": 0.4136, "low": 0.3992, "close": 0.4134, "volume": 298083.0, "close_time": 1767887999999, "quote_volume": 120381.39014, "trades": 803, "taker_buy_base": 185796.8, "taker_buy_quote": 75123.38805 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4136, "high": 0.4137, "low": 0.406, "close": 0.4068, "volume": 291305.9, "close_time": 1767902399999, "quote_volume": 119618.86545, "trades": 973, "taker_buy_base": 174954.2, "taker_buy_quote": 71905.18183 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4064, "high": 0.4108, "low": 0.4033, "close": 0.4073, "volume": 206324.0, "close_time": 1767916799999, "quote_volume": 83782.69437, "trades": 344, "taker_buy_base": 136589.2, "taker_buy_quote": 55405.00753 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4076, "high": 0.4104, "low": 0.4028, "close": 0.4066, "volume": 124637.5, "close_time": 1767931199999, "quote_volume": 50588.11388, "trades": 490, "taker_buy_base": 46844.2, "taker_buy_quote": 19037.22211 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4066, "high": 0.4067, "low": 0.4039, "close": 0.4041, "volume": 87865.4, "close_time": 1767945599999, "quote_volume": 35596.18129, "trades": 345, "taker_buy_base": 35221.9, "taker_buy_quote": 14281.49573 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4035, "high": 0.4041, "low": 0.3974, "close": 0.4019, "volume": 169647.8, "close_time": 1767959999999, "quote_volume": 68142.59102, "trades": 526, "taker_buy_base": 87406.5, "taker_buy_quote": 35138.51045 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4015, "high": 0.4136, "low": 0.398, "close": 0.407, "volume": 254164.0, "close_time": 1767974399999, "quote_volume": 102737.85977, "trades": 730, "taker_buy_base": 124290.6, "taker_buy_quote": 50381.7253 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4087, "high": 0.4129, "low": 0.3965, "close": 0.4001, "volume": 243326.6, "close_time": 1767988799999, "quote_volume": 98418.60297, "trades": 624, "taker_buy_base": 95240.4, "taker_buy_quote": 38674.70344 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3992, "high": 0.4037, "low": 0.3991, "close": 0.4022, "volume": 79866.7, "close_time": 1768003199999, "quote_volume": 32060.23936, "trades": 291, "taker_buy_base": 41970.1, "taker_buy_quote": 16860.07572 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4021, "high": 0.4023, "low": 0.3985, "close": 0.4011, "volume": 48303.4, "close_time": 1768017599999, "quote_volume": 19326.76521, "trades": 200, "taker_buy_base": 14097.5, "taker_buy_quote": 5639.32402 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4007, "high": 0.4028, "low": 0.3987, "close": 0.4017, "volume": 43764.2, "close_time": 1768031999999, "quote_volume": 17525.35403, "trades": 209, "taker_buy_base": 17756.6, "taker_buy_quote": 7107.69549 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4027, "high": 0.4051, "low": 0.401, "close": 0.4049, "volume": 129528.1, "close_time": 1768046399999, "quote_volume": 52297.96608, "trades": 380, "taker_buy_base": 77033.7, "taker_buy_quote": 31130.05444 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4049, "high": 0.4069, "low": 0.4005, "close": 0.4005, "volume": 108797.5, "close_time": 1768060799999, "quote_volume": 43811.07536, "trades": 331, "taker_buy_base": 38354.6, "taker_buy_quote": 15450.85271 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4005, "high": 0.4018, "low": 0.399, "close": 0.4014, "volume": 89916.4, "close_time": 1768075199999, "quote_volume": 36006.88626, "trades": 348, "taker_buy_base": 43856.8, "taker_buy_quote": 17564.17142 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4018, "high": 0.4018, "low": 0.3971, "close": 0.3992, "volume": 67980.2, "close_time": 1768089599999, "quote_volume": 27133.34496, "trades": 221, "taker_buy_base": 20288.9, "taker_buy_quote": 8103.24415 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.399, "high": 0.4014, "low": 0.3988, "close": 0.4002, "volume": 55794.3, "close_time": 1768103999999, "quote_volume": 22334.60499, "trades": 201, "taker_buy_base": 28300.4, "taker_buy_quote": 11328.16461 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4, "high": 0.4041, "low": 0.3994, "close": 0.4021, "volume": 136234.4, "close_time": 1768118399999, "quote_volume": 54715.45361, "trades": 434, "taker_buy_base": 54135.8, "taker_buy_quote": 21733.42923 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4018, "high": 0.4059, "low": 0.4009, "close": 0.4013, "volume": 248000.1, "close_time": 1768132799999, "quote_volume": 99925.74552, "trades": 600, "taker_buy_base": 194873.2, "taker_buy_quote": 78557.86679 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4018, "high": 0.4041, "low": 0.3984, "close": 0.3996, "volume": 520499.4, "close_time": 1768147199999, "quote_volume": 208873.58913, "trades": 1151, "taker_buy_base": 23844.5, "taker_buy_quote": 9585.26575 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3997, "high": 0.4045, "low": 0.3986, "close": 0.3995, "volume": 91286.7, "close_time": 1768161599999, "quote_volume": 36641.24319, "trades": 456, "taker_buy_base": 50857.2, "taker_buy_quote": 20431.34653 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3987, "high": 0.3989, "low": 0.3913, "close": 0.3988, "volume": 352623.2, "close_time": 1768175999999, "quote_volume": 139630.22319, "trades": 768, "taker_buy_base": 189990.7, "taker_buy_quote": 75358.25247 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3982, "high": 0.4079, "low": 0.3929, "close": 0.4014, "volume": 136409.3, "close_time": 1768190399999, "quote_volume": 54656.27397, "trades": 626, "taker_buy_base": 85425.5, "taker_buy_quote": 34221.37077 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4013, "high": 0.4062, "low": 0.3949, "close": 0.3957, "volume": 391829.9, "close_time": 1768204799999, "quote_volume": 156934.47133, "trades": 778, "taker_buy_base": 174197.8, "taker_buy_quote": 69971.62583 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3952, "high": 0.3974, "low": 0.3893, "close": 0.3929, "volume": 188847.9, "close_time": 1768219199999, "quote_volume": 74081.0478, "trades": 671, "taker_buy_base": 99430.2, "taker_buy_quote": 39033.75151 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3931, "high": 0.3956, "low": 0.3852, "close": 0.3952, "volume": 216544.9, "close_time": 1768233599999, "quote_volume": 84577.62814, "trades": 732, "taker_buy_base": 94793.1, "taker_buy_quote": 37078.76897 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3954, "high": 0.3996, "low": 0.3895, "close": 0.3941, "volume": 175123.3, "close_time": 1768247999999, "quote_volume": 69080.79565, "trades": 752, "taker_buy_base": 89261.5, "taker_buy_quote": 35220.80266 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3939, "high": 0.3961, "low": 0.3854, "close": 0.3867, "volume": 186262.7, "close_time": 1768262399999, "quote_volume": 72470.72622, "trades": 507, "taker_buy_base": 67563.7, "taker_buy_quote": 26267.23541 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3866, "high": 0.3904, "low": 0.3845, "close": 0.3896, "volume": 149724.8, "close_time": 1768276799999, "quote_volume": 57999.25701, "trades": 577, "taker_buy_base": 106166.3, "taker_buy_quote": 41140.12604 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3898, "high": 0.3951, "low": 0.3889, "close": 0.3902, "volume": 129012.1, "close_time": 1768291199999, "quote_volume": 50528.33656, "trades": 538, "taker_buy_base": 52491.3, "taker_buy_quote": 20574.26534 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3904, "high": 0.4, "low": 0.3887, "close": 0.398, "volume": 337180.2, "close_time": 1768305599999, "quote_volume": 133632.56384, "trades": 1167, "taker_buy_base": 225196.0, "taker_buy_quote": 89364.1231 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.398, "high": 0.4083, "low": 0.3974, "close": 0.4082, "volume": 413058.7, "close_time": 1768319999999, "quote_volume": 165814.45639, "trades": 1274, "taker_buy_base": 171042.4, "taker_buy_quote": 68827.44199 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4083, "high": 0.4104, "low": 0.4036, "close": 0.4068, "volume": 437698.1, "close_time": 1768334399999, "quote_volume": 178382.34007, "trades": 1221, "taker_buy_base": 250427.1, "taker_buy_quote": 102176.87982 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4071, "high": 0.4226, "low": 0.4048, "close": 0.4156, "volume": 589307.0, "close_time": 1768348799999, "quote_volume": 243255.61246, "trades": 1588, "taker_buy_base": 333369.6, "taker_buy_quote": 137257.09537 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4162, "high": 0.4207, "low": 0.414, "close": 0.4192, "volume": 271984.5, "close_time": 1768363199999, "quote_volume": 113711.39464, "trades": 950, "taker_buy_base": 153701.0, "taker_buy_quote": 64291.30254 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4195, "high": 0.4203, "low": 0.41, "close": 0.4144, "volume": 164418.3, "close_time": 1768377599999, "quote_volume": 68146.79809, "trades": 726, "taker_buy_base": 78240.1, "taker_buy_quote": 32419.84962 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.414, "high": 0.4164, "low": 0.4047, "close": 0.4056, "volume": 140170.0, "close_time": 1768391999999, "quote_volume": 57679.6883, "trades": 911, "taker_buy_base": 47558.2, "taker_buy_quote": 19557.22935 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4056, "high": 0.4166, "low": 0.4028, "close": 0.4133, "volume": 268662.4, "close_time": 1768406399999, "quote_volume": 110188.10627, "trades": 1310, "taker_buy_base": 148358.2, "taker_buy_quote": 60870.64738 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4142, "high": 0.4191, "low": 0.3988, "close": 0.4034, "volume": 648447.9, "close_time": 1768420799999, "quote_volume": 263694.84987, "trades": 1816, "taker_buy_base": 376026.7, "taker_buy_quote": 152703.90402 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4033, "high": 0.407, "low": 0.3982, "close": 0.4012, "volume": 351932.4, "close_time": 1768435199999, "quote_volume": 141581.0884, "trades": 1928, "taker_buy_base": 159067.1, "taker_buy_quote": 64034.14039 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4014, "high": 0.4015, "low": 0.3836, "close": 0.3844, "volume": 296406.0, "close_time": 1768449599999, "quote_volume": 116140.23164, "trades": 2374, "taker_buy_base": 89570.7, "taker_buy_quote": 35037.32626 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3838, "high": 0.393, "low": 0.3837, "close": 0.3909, "volume": 425975.8, "close_time": 1768463999999, "quote_volume": 165597.57894, "trades": 1923, "taker_buy_base": 172745.4, "taker_buy_quote": 67239.37339 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3907, "high": 0.3952, "low": 0.389, "close": 0.391, "volume": 277265.3, "close_time": 1768478399999, "quote_volume": 108671.17108, "trades": 1682, "taker_buy_base": 124054.6, "taker_buy_quote": 48624.7805 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.391, "high": 0.3949, "low": 0.3789, "close": 0.3853, "volume": 321579.2, "close_time": 1768492799999, "quote_volume": 124665.44042, "trades": 2762, "taker_buy_base": 166616.0, "taker_buy_quote": 64720.56031 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3856, "high": 0.3864, "low": 0.3748, "close": 0.3789, "volume": 260779.9, "close_time": 1768507199999, "quote_volume": 99281.96915, "trades": 2306, "taker_buy_base": 139253.8, "taker_buy_quote": 52945.38218 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3787, "high": 0.381, "low": 0.3755, "close": 0.3801, "volume": 119281.0, "close_time": 1768521599999, "quote_volume": 45120.31435, "trades": 941, "taker_buy_base": 70074.8, "taker_buy_quote": 26520.55636 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3829, "low": 0.3776, "close": 0.3788, "volume": 71945.1, "close_time": 1768535999999, "quote_volume": 27307.33938, "trades": 837, "taker_buy_base": 31853.3, "taker_buy_quote": 12097.77047 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3787, "high": 0.3811, "low": 0.3763, "close": 0.3794, "volume": 145737.0, "close_time": 1768550399999, "quote_volume": 55195.99944, "trades": 998, "taker_buy_base": 45272.7, "taker_buy_quote": 17164.76705 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3794, "high": 0.3816, "low": 0.3781, "close": 0.3791, "volume": 116563.5, "close_time": 1768564799999, "quote_volume": 44298.19513, "trades": 896, "taker_buy_base": 58760.6, "taker_buy_quote": 22344.91704 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3791, "high": 0.3813, "low": 0.3694, "close": 0.3724, "volume": 367153.7, "close_time": 1768579199999, "quote_volume": 138147.66853, "trades": 1860, "taker_buy_base": 169635.3, "taker_buy_quote": 63819.74666 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3725, "high": 0.3774, "low": 0.372, "close": 0.3758, "volume": 466479.6, "close_time": 1768593599999, "quote_volume": 174922.95757, "trades": 1821, "taker_buy_base": 384377.0, "taker_buy_quote": 144123.87031 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3757, "high": 0.3874, "low": 0.3739, "close": 0.3835, "volume": 140284.2, "close_time": 1768607999999, "quote_volume": 53788.56242, "trades": 1497, "taker_buy_base": 65283.5, "taker_buy_quote": 24987.51985 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3838, "high": 0.3868, "low": 0.3827, "close": 0.3857, "volume": 120779.0, "close_time": 1768622399999, "quote_volume": 46419.47165, "trades": 1005, "taker_buy_base": 42432.1, "taker_buy_quote": 16328.40795 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3854, "high": 0.3897, "low": 0.3848, "close": 0.3886, "volume": 81710.4, "close_time": 1768636799999, "quote_volume": 31637.37087, "trades": 948, "taker_buy_base": 49366.7, "taker_buy_quote": 19134.16966 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3892, "high": 0.3911, "low": 0.3833, "close": 0.3851, "volume": 168312.2, "close_time": 1768651199999, "quote_volume": 65257.93154, "trades": 1438, "taker_buy_base": 97432.1, "taker_buy_quote": 37755.50857 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3849, "high": 0.3979, "low": 0.3849, "close": 0.3948, "volume": 293176.2, "close_time": 1768665599999, "quote_volume": 115188.80148, "trades": 2099, "taker_buy_base": 163680.3, "taker_buy_quote": 64352.24123 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3949, "high": 0.3953, "low": 0.3884, "close": 0.3909, "volume": 96684.3, "close_time": 1768679999999, "quote_volume": 37816.49192, "trades": 1470, "taker_buy_base": 39978.9, "taker_buy_quote": 15637.90251 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3914, "high": 0.3917, "low": 0.3835, "close": 0.3851, "volume": 187220.3, "close_time": 1768694399999, "quote_volume": 72298.13173, "trades": 1248, "taker_buy_base": 90345.6, "taker_buy_quote": 34904.95199 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3853, "high": 0.3895, "low": 0.3836, "close": 0.3846, "volume": 162953.7, "close_time": 1768708799999, "quote_volume": 62891.34202, "trades": 1828, "taker_buy_base": 73176.4, "taker_buy_quote": 28248.26086 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3847, "high": 0.3874, "low": 0.3833, "close": 0.3849, "volume": 74741.8, "close_time": 1768723199999, "quote_volume": 28801.83868, "trades": 1639, "taker_buy_base": 39092.3, "taker_buy_quote": 15067.4231 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3851, "high": 0.3856, "low": 0.3769, "close": 0.3785, "volume": 257827.7, "close_time": 1768737599999, "quote_volume": 98190.11173, "trades": 1345, "taker_buy_base": 95586.9, "taker_buy_quote": 36390.07033 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.379, "high": 0.3797, "low": 0.3688, "close": 0.3719, "volume": 547023.5, "close_time": 1768751999999, "quote_volume": 204945.25557, "trades": 3358, "taker_buy_base": 164198.5, "taker_buy_quote": 61537.17203 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3715, "high": 0.3733, "low": 0.3649, "close": 0.3658, "volume": 466237.4, "close_time": 1768766399999, "quote_volume": 172286.55632, "trades": 2082, "taker_buy_base": 221276.4, "taker_buy_quote": 81742.7244 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3658, "high": 0.3711, "low": 0.3528, "close": 0.3549, "volume": 615359.6, "close_time": 1768780799999, "quote_volume": 223952.55905, "trades": 3897, "taker_buy_base": 196164.3, "taker_buy_quote": 71275.08385 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3547, "high": 0.3547, "low": 0.3211, "close": 0.3411, "volume": 1183297.3, "close_time": 1768795199999, "quote_volume": 401139.9043, "trades": 5989, "taker_buy_base": 612107.0, "taker_buy_quote": 207641.95732 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3409, "high": 0.3419, "low": 0.3348, "close": 0.3368, "volume": 242232.0, "close_time": 1768809599999, "quote_volume": 81964.01153, "trades": 2012, "taker_buy_base": 110175.7, "taker_buy_quote": 37329.86343 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.337, "high": 0.3417, "low": 0.3354, "close": 0.3373, "volume": 407591.5, "close_time": 1768823999999, "quote_volume": 137637.76462, "trades": 2078, "taker_buy_base": 164142.9, "taker_buy_quote": 55456.9798 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3373, "high": 0.3394, "low": 0.3344, "close": 0.3394, "volume": 146450.0, "close_time": 1768838399999, "quote_volume": 49392.38269, "trades": 1388, "taker_buy_base": 96041.2, "taker_buy_quote": 32400.24207 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3392, "high": 0.3506, "low": 0.3391, "close": 0.3494, "volume": 351543.3, "close_time": 1768852799999, "quote_volume": 121556.65938, "trades": 1923, "taker_buy_base": 214662.0, "taker_buy_quote": 74237.3975 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3501, "high": 0.3505, "low": 0.344, "close": 0.3485, "volume": 221588.6, "close_time": 1768867199999, "quote_volume": 77115.62293, "trades": 1665, "taker_buy_base": 130737.7, "taker_buy_quote": 45551.61052 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3486, "high": 0.3497, "low": 0.3452, "close": 0.3472, "volume": 296096.3, "close_time": 1768881599999, "quote_volume": 102852.91038, "trades": 2359, "taker_buy_base": 141628.2, "taker_buy_quote": 49232.0845 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3471, "high": 0.3485, "low": 0.34, "close": 0.34, "volume": 239133.8, "close_time": 1768895999999, "quote_volume": 82212.18813, "trades": 2291, "taker_buy_base": 125081.2, "taker_buy_quote": 42968.09258 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.34, "high": 0.3414, "low": 0.3366, "close": 0.3393, "volume": 172566.4, "close_time": 1768910399999, "quote_volume": 58489.16132, "trades": 1750, "taker_buy_base": 77996.7, "taker_buy_quote": 26438.86629 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3394, "high": 0.3429, "low": 0.3348, "close": 0.3375, "volume": 299760.1, "close_time": 1768924799999, "quote_volume": 101574.36622, "trades": 3000, "taker_buy_base": 116392.9, "taker_buy_quote": 39400.76349 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3373, "high": 0.3387, "low": 0.3303, "close": 0.3333, "volume": 469785.9, "close_time": 1768939199999, "quote_volume": 156630.83559, "trades": 2844, "taker_buy_base": 213370.8, "taker_buy_quote": 71241.42825 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3333, "high": 0.3364, "low": 0.3265, "close": 0.3289, "volume": 779637.9, "close_time": 1768953599999, "quote_volume": 259163.90286, "trades": 2849, "taker_buy_base": 121069.2, "taker_buy_quote": 40080.99329 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3289, "high": 0.3379, "low": 0.3289, "close": 0.3363, "volume": 158825.0, "close_time": 1768967999999, "quote_volume": 53232.69587, "trades": 1817, "taker_buy_base": 109228.0, "taker_buy_quote": 36601.04294 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3363, "high": 0.3414, "low": 0.3348, "close": 0.3352, "volume": 191836.3, "close_time": 1768982399999, "quote_volume": 64928.24494, "trades": 1468, "taker_buy_base": 60097.9, "taker_buy_quote": 20349.79526 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.335, "high": 0.3366, "low": 0.3294, "close": 0.3299, "volume": 161806.9, "close_time": 1768996799999, "quote_volume": 53961.06705, "trades": 1167, "taker_buy_base": 63882.8, "taker_buy_quote": 21328.79187 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3301, "high": 0.3413, "low": 0.3252, "close": 0.34, "volume": 358772.2, "close_time": 1769011199999, "quote_volume": 119268.63177, "trades": 2759, "taker_buy_base": 194342.8, "taker_buy_quote": 64660.98737 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3402, "high": 0.3488, "low": 0.3244, "close": 0.3485, "volume": 721508.0, "close_time": 1769025599999, "quote_volume": 243212.64352, "trades": 3502, "taker_buy_base": 252095.1, "taker_buy_quote": 84387.68111 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3487, "high": 0.3488, "low": 0.3386, "close": 0.3399, "volume": 326537.4, "close_time": 1769039999999, "quote_volume": 112619.37186, "trades": 2039, "taker_buy_base": 167564.7, "taker_buy_quote": 57823.90786 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.3469, "low": 0.3401, "close": 0.3421, "volume": 133586.1, "close_time": 1769054399999, "quote_volume": 45960.40962, "trades": 1265, "taker_buy_base": 74173.4, "taker_buy_quote": 25521.79128 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3421, "high": 0.3444, "low": 0.341, "close": 0.3422, "volume": 113954.9, "close_time": 1769068799999, "quote_volume": 39058.73905, "trades": 1111, "taker_buy_base": 55613.4, "taker_buy_quote": 19069.91186 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3422, "high": 0.3453, "low": 0.3413, "close": 0.3432, "volume": 107307.6, "close_time": 1769083199999, "quote_volume": 36830.4614, "trades": 1035, "taker_buy_base": 48203.7, "taker_buy_quote": 16551.95866 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3431, "high": 0.3457, "low": 0.3342, "close": 0.3379, "volume": 282472.0, "close_time": 1769097599999, "quote_volume": 96002.03757, "trades": 2127, "taker_buy_base": 102991.1, "taker_buy_quote": 34974.38011 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3381, "high": 0.345, "low": 0.3372, "close": 0.3414, "volume": 234526.6, "close_time": 1769111999999, "quote_volume": 80059.54332, "trades": 1680, "taker_buy_base": 129280.8, "taker_buy_quote": 44158.45754 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3413, "high": 0.3447, "low": 0.338, "close": 0.342, "volume": 138276.2, "close_time": 1769126399999, "quote_volume": 47123.47839, "trades": 1086, "taker_buy_base": 74252.1, "taker_buy_quote": 25311.26146 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.342, "high": 0.3462, "low": 0.3413, "close": 0.3459, "volume": 92807.4, "close_time": 1769140799999, "quote_volume": 31898.52261, "trades": 1072, "taker_buy_base": 46903.2, "taker_buy_quote": 16125.38096 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3458, "high": 0.3544, "low": 0.3452, "close": 0.3529, "volume": 312183.9, "close_time": 1769155199999, "quote_volume": 109612.52054, "trades": 1654, "taker_buy_base": 184647.4, "taker_buy_quote": 64901.78405 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.353, "high": 0.3556, "low": 0.3472, "close": 0.3505, "volume": 612327.7, "close_time": 1769169599999, "quote_volume": 214778.19537, "trades": 2229, "taker_buy_base": 367897.2, "taker_buy_quote": 128989.84332 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3505, "high": 0.3567, "low": 0.344, "close": 0.3562, "volume": 450676.6, "close_time": 1769183999999, "quote_volume": 158443.96695, "trades": 2525, "taker_buy_base": 228668.3, "taker_buy_quote": 80562.46169 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3562, "high": 0.3626, "low": 0.3481, "close": 0.3495, "volume": 409584.2, "close_time": 1769198399999, "quote_volume": 146331.03394, "trades": 2643, "taker_buy_base": 217873.7, "taker_buy_quote": 77859.99966 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3496, "high": 0.3501, "low": 0.3446, "close": 0.3467, "volume": 163448.2, "close_time": 1769212799999, "quote_volume": 56851.15622, "trades": 1277, "taker_buy_base": 89388.4, "taker_buy_quote": 31107.80287 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3466, "high": 0.3482, "low": 0.3431, "close": 0.3473, "volume": 107389.2, "close_time": 1769227199999, "quote_volume": 37054.1343, "trades": 997, "taker_buy_base": 32386.5, "taker_buy_quote": 11181.53612 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3472, "high": 0.3481, "low": 0.3443, "close": 0.3451, "volume": 88006.0, "close_time": 1769241599999, "quote_volume": 30428.20057, "trades": 567, "taker_buy_base": 35891.4, "taker_buy_quote": 12412.32011 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.345, "high": 0.3472, "low": 0.3416, "close": 0.3441, "volume": 194633.3, "close_time": 1769255999999, "quote_volume": 66945.97656, "trades": 801, "taker_buy_base": 71771.2, "taker_buy_quote": 24742.67152 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3442, "high": 0.3459, "low": 0.3413, "close": 0.3436, "volume": 55062.9, "close_time": 1769270399999, "quote_volume": 18930.10094, "trades": 408, "taker_buy_base": 24790.2, "taker_buy_quote": 8522.60728 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3436, "high": 0.3464, "low": 0.3425, "close": 0.3428, "volume": 113407.1, "close_time": 1769284799999, "quote_volume": 39034.6243, "trades": 783, "taker_buy_base": 68144.5, "taker_buy_quote": 23451.67319 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3428, "high": 0.3449, "low": 0.3428, "close": 0.3432, "volume": 50575.3, "close_time": 1769299199999, "quote_volume": 17373.63586, "trades": 452, "taker_buy_base": 30517.9, "taker_buy_quote": 10483.33508 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3432, "high": 0.3434, "low": 0.3366, "close": 0.3384, "volume": 118353.2, "close_time": 1769313599999, "quote_volume": 40155.8216, "trades": 1505, "taker_buy_base": 50892.5, "taker_buy_quote": 17271.09095 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3383, "high": 0.3391, "low": 0.3349, "close": 0.3362, "volume": 114850.9, "close_time": 1769327999999, "quote_volume": 38642.34257, "trades": 1457, "taker_buy_base": 42726.6, "taker_buy_quote": 14393.97684 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3362, "high": 0.3406, "low": 0.3344, "close": 0.3394, "volume": 135828.4, "close_time": 1769342399999, "quote_volume": 45813.70599, "trades": 1652, "taker_buy_base": 58054.2, "taker_buy_quote": 19605.44709 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3393, "high": 0.3398, "low": 0.3333, "close": 0.3339, "volume": 142091.1, "close_time": 1769356799999, "quote_volume": 47932.46114, "trades": 2085, "taker_buy_base": 77269.6, "taker_buy_quote": 26068.73648 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3338, "high": 0.3338, "low": 0.3166, "close": 0.3186, "volume": 471852.0, "close_time": 1769371199999, "quote_volume": 153450.81513, "trades": 3247, "taker_buy_base": 159427.7, "taker_buy_quote": 52018.25548 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3187, "high": 0.324, "low": 0.3177, "close": 0.3225, "volume": 451887.4, "close_time": 1769385599999, "quote_volume": 145165.28375, "trades": 2503, "taker_buy_base": 283035.1, "taker_buy_quote": 90955.50326 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3224, "high": 0.3305, "low": 0.3216, "close": 0.3253, "volume": 192712.5, "close_time": 1769399999999, "quote_volume": 62977.97454, "trades": 2579, "taker_buy_base": 120052.4, "taker_buy_quote": 39199.43936 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3254, "high": 0.3312, "low": 0.3254, "close": 0.3305, "volume": 147047.7, "close_time": 1769414399999, "quote_volume": 48361.44831, "trades": 2117, "taker_buy_base": 67687.5, "taker_buy_quote": 22262.65659 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3304, "high": 0.3337, "low": 0.3267, "close": 0.3296, "volume": 261964.1, "close_time": 1769428799999, "quote_volume": 86459.84753, "trades": 1876, "taker_buy_base": 178639.9, "taker_buy_quote": 59009.44291 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3295, "high": 0.3378, "low": 0.3279, "close": 0.3323, "volume": 240714.6, "close_time": 1769443199999, "quote_volume": 79926.96754, "trades": 2975, "taker_buy_base": 105552.1, "taker_buy_quote": 35082.03793 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3323, "high": 0.339, "low": 0.3314, "close": 0.3337, "volume": 336402.5, "close_time": 1769457599999, "quote_volume": 112655.36865, "trades": 3146, "taker_buy_base": 200901.5, "taker_buy_quote": 67269.87586 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3336, "high": 0.3374, "low": 0.3315, "close": 0.3316, "volume": 195673.9, "close_time": 1769471999999, "quote_volume": 65399.41546, "trades": 2153, "taker_buy_base": 92066.9, "taker_buy_quote": 30750.69451 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3316, "high": 0.3372, "low": 0.3304, "close": 0.3356, "volume": 465293.6, "close_time": 1769486399999, "quote_volume": 155020.14572, "trades": 2392, "taker_buy_base": 165271.9, "taker_buy_quote": 55288.2789 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3356, "high": 0.3374, "low": 0.3331, "close": 0.3341, "volume": 98668.1, "close_time": 1769500799999, "quote_volume": 33020.2536, "trades": 1470, "taker_buy_base": 61777.5, "taker_buy_quote": 20685.81279 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3341, "high": 0.3349, "low": 0.3307, "close": 0.3316, "volume": 170935.0, "close_time": 1769515199999, "quote_volume": 56777.43531, "trades": 1653, "taker_buy_base": 97684.3, "taker_buy_quote": 32441.16661 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3315, "high": 0.3329, "low": 0.3272, "close": 0.3296, "volume": 225726.3, "close_time": 1769529599999, "quote_volume": 74458.62873, "trades": 2208, "taker_buy_base": 126150.6, "taker_buy_quote": 41658.03728 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3297, "high": 0.3352, "low": 0.3236, "close": 0.3311, "volume": 336194.5, "close_time": 1769543999999, "quote_volume": 110633.52779, "trades": 2626, "taker_buy_base": 143059.1, "taker_buy_quote": 47205.31342 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3311, "high": 0.3418, "low": 0.3307, "close": 0.3404, "volume": 302210.1, "close_time": 1769558399999, "quote_volume": 102122.65081, "trades": 2258, "taker_buy_base": 178023.3, "taker_buy_quote": 60163.29274 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3405, "high": 0.3416, "low": 0.3363, "close": 0.3374, "volume": 390068.3, "close_time": 1769572799999, "quote_volume": 132417.64324, "trades": 3124, "taker_buy_base": 279941.9, "taker_buy_quote": 95092.63119 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3373, "high": 0.3426, "low": 0.3356, "close": 0.3403, "volume": 1234693.6, "close_time": 1769587199999, "quote_volume": 420400.49671, "trades": 4816, "taker_buy_base": 966664.9, "taker_buy_quote": 329314.11642 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3402, "high": 0.3477, "low": 0.3378, "close": 0.3472, "volume": 286126.7, "close_time": 1769601599999, "quote_volume": 97815.23395, "trades": 2064, "taker_buy_base": 114658.5, "taker_buy_quote": 39293.42146 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3472, "high": 0.3523, "low": 0.3349, "close": 0.3362, "volume": 608844.9, "close_time": 1769615999999, "quote_volume": 208747.17905, "trades": 4309, "taker_buy_base": 277748.9, "taker_buy_quote": 95633.87145 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3361, "high": 0.3428, "low": 0.3343, "close": 0.3413, "volume": 243254.5, "close_time": 1769630399999, "quote_volume": 82453.6458, "trades": 3298, "taker_buy_base": 99943.0, "taker_buy_quote": 33861.38801 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3412, "high": 0.3498, "low": 0.3375, "close": 0.3458, "volume": 226247.9, "close_time": 1769644799999, "quote_volume": 77675.66492, "trades": 2680, "taker_buy_base": 125528.5, "taker_buy_quote": 43132.46632 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.346, "high": 0.3466, "low": 0.3315, "close": 0.335, "volume": 479302.9, "close_time": 1769659199999, "quote_volume": 162745.50307, "trades": 3650, "taker_buy_base": 120658.5, "taker_buy_quote": 40937.64425 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3349, "high": 0.3357, "low": 0.332, "close": 0.3339, "volume": 116432.8, "close_time": 1769673599999, "quote_volume": 38870.62217, "trades": 1648, "taker_buy_base": 56617.0, "taker_buy_quote": 18909.49526 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3335, "high": 0.3342, "low": 0.3272, "close": 0.329, "volume": 267196.8, "close_time": 1769687999999, "quote_volume": 88276.08653, "trades": 1791, "taker_buy_base": 112942.8, "taker_buy_quote": 37377.76198 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3288, "high": 0.3323, "low": 0.3098, "close": 0.3167, "volume": 756003.8, "close_time": 1769702399999, "quote_volume": 241371.51064, "trades": 3772, "taker_buy_base": 336570.4, "taker_buy_quote": 108238.26163 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3166, "high": 0.3229, "low": 0.3062, "close": 0.3089, "volume": 615961.5, "close_time": 1769716799999, "quote_volume": 192420.61657, "trades": 4622, "taker_buy_base": 323646.0, "taker_buy_quote": 100993.65323 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3089, "high": 0.3165, "low": 0.308, "close": 0.3148, "volume": 317163.3, "close_time": 1769731199999, "quote_volume": 99554.72525, "trades": 2067, "taker_buy_base": 146984.2, "taker_buy_quote": 46109.30615 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3148, "high": 0.3177, "low": 0.3013, "close": 0.3058, "volume": 725775.6, "close_time": 1769745599999, "quote_volume": 224520.31197, "trades": 2606, "taker_buy_base": 328126.4, "taker_buy_quote": 101696.23951 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.306, "high": 0.3132, "low": 0.3032, "close": 0.3101, "volume": 263151.8, "close_time": 1769759999999, "quote_volume": 81329.14861, "trades": 1819, "taker_buy_base": 149806.0, "taker_buy_quote": 46309.40922 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3101, "high": 0.3144, "low": 0.3046, "close": 0.3129, "volume": 362297.4, "close_time": 1769774399999, "quote_volume": 111714.00183, "trades": 2433, "taker_buy_base": 189569.7, "taker_buy_quote": 58485.9727 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.313, "high": 0.3141, "low": 0.3068, "close": 0.3115, "volume": 362142.4, "close_time": 1769788799999, "quote_volume": 112476.43985, "trades": 2935, "taker_buy_base": 179091.1, "taker_buy_quote": 55697.36214 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3113, "high": 0.32, "low": 0.303, "close": 0.3174, "volume": 399503.6, "close_time": 1769803199999, "quote_volume": 125394.95018, "trades": 2192, "taker_buy_base": 192952.1, "taker_buy_quote": 60663.77869 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3168, "high": 0.3168, "low": 0.3096, "close": 0.3111, "volume": 348270.9, "close_time": 1769817599999, "quote_volume": 108809.81884, "trades": 1929, "taker_buy_base": 193584.4, "taker_buy_quote": 60514.22533 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3112, "high": 0.3117, "low": 0.3088, "close": 0.3106, "volume": 106519.6, "close_time": 1769831999999, "quote_volume": 33074.9935, "trades": 1740, "taker_buy_base": 48417.1, "taker_buy_quote": 15040.08501 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3108, "high": 0.3144, "low": 0.306, "close": 0.3067, "volume": 165518.3, "close_time": 1769846399999, "quote_volume": 51317.61311, "trades": 1590, "taker_buy_base": 85372.9, "taker_buy_quote": 26444.2274 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3068, "high": 0.3071, "low": 0.2985, "close": 0.3004, "volume": 731492.5, "close_time": 1769860799999, "quote_volume": 220523.49516, "trades": 2326, "taker_buy_base": 297759.2, "taker_buy_quote": 89834.63516 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3004, "high": 0.3013, "low": 0.2819, "close": 0.288, "volume": 908543.5, "close_time": 1769875199999, "quote_volume": 263545.89285, "trades": 3782, "taker_buy_base": 354272.7, "taker_buy_quote": 102957.19016 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2886, "high": 0.2923, "low": 0.256, "close": 0.2769, "volume": 1856929.9, "close_time": 1769889599999, "quote_volume": 506080.66529, "trades": 6833, "taker_buy_base": 894149.5, "taker_buy_quote": 243701.26992 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2773, "high": 0.29, "low": 0.2729, "close": 0.2878, "volume": 405590.1, "close_time": 1769903999999, "quote_volume": 113099.92048, "trades": 3279, "taker_buy_base": 230468.9, "taker_buy_quote": 64316.67892 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2873, "high": 0.2904, "low": 0.2838, "close": 0.2898, "volume": 263376.7, "close_time": 1769918399999, "quote_volume": 75875.83435, "trades": 2557, "taker_buy_base": 139857.7, "taker_buy_quote": 40325.76292 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2899, "high": 0.2908, "low": 0.2868, "close": 0.2892, "volume": 203254.2, "close_time": 1769932799999, "quote_volume": 58720.9945, "trades": 1721, "taker_buy_base": 133341.5, "taker_buy_quote": 38508.62312 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2893, "high": 0.2919, "low": 0.2841, "close": 0.2865, "volume": 282712.6, "close_time": 1769947199999, "quote_volume": 81384.67703, "trades": 1800, "taker_buy_base": 94499.0, "taker_buy_quote": 27172.8361 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2864, "high": 0.2869, "low": 0.2721, "close": 0.2767, "volume": 392035.4, "close_time": 1769961599999, "quote_volume": 110152.82729, "trades": 2365, "taker_buy_base": 177053.4, "taker_buy_quote": 49930.55768 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2755, "high": 0.2842, "low": 0.2736, "close": 0.2775, "volume": 391975.6, "close_time": 1769975999999, "quote_volume": 109497.70747, "trades": 2715, "taker_buy_base": 224465.4, "taker_buy_quote": 62782.13743 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2767, "high": 0.2801, "low": 0.2686, "close": 0.2746, "volume": 432440.9, "close_time": 1769990399999, "quote_volume": 119379.7324, "trades": 2430, "taker_buy_base": 149861.6, "taker_buy_quote": 41480.56704 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2755, "high": 0.2829, "low": 0.2646, "close": 0.2751, "volume": 580971.4, "close_time": 1770004799999, "quote_volume": 160597.32587, "trades": 4015, "taker_buy_base": 362323.0, "taker_buy_quote": 100422.77932 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.275, "high": 0.2786, "low": 0.2647, "close": 0.2735, "volume": 677085.6, "close_time": 1770019199999, "quote_volume": 183650.82922, "trades": 3349, "taker_buy_base": 360891.1, "taker_buy_quote": 98115.78334 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2736, "high": 0.2806, "low": 0.2729, "close": 0.2786, "volume": 338374.5, "close_time": 1770033599999, "quote_volume": 93966.34464, "trades": 2514, "taker_buy_base": 153438.7, "taker_buy_quote": 42598.23663 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2786, "high": 0.2892, "low": 0.2785, "close": 0.2869, "volume": 740022.0, "close_time": 1770047999999, "quote_volume": 210022.68877, "trades": 2003, "taker_buy_base": 310568.0, "taker_buy_quote": 88159.22225 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2872, "high": 0.2883, "low": 0.2828, "close": 0.2832, "volume": 242555.1, "close_time": 1770062399999, "quote_volume": 69210.68925, "trades": 1499, "taker_buy_base": 103345.8, "taker_buy_quote": 29511.13828 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2831, "high": 0.2851, "low": 0.2801, "close": 0.2841, "volume": 149599.1, "close_time": 1770076799999, "quote_volume": 42281.60889, "trades": 1255, "taker_buy_base": 61964.3, "taker_buy_quote": 17567.10837 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2765, "close": 0.2821, "volume": 296995.5, "close_time": 1770091199999, "quote_volume": 83398.86027, "trades": 2421, "taker_buy_base": 100665.6, "taker_buy_quote": 28258.52464 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2819, "high": 0.285, "low": 0.2796, "close": 0.2834, "volume": 182688.7, "close_time": 1770105599999, "quote_volume": 51557.04748, "trades": 1822, "taker_buy_base": 98915.0, "taker_buy_quote": 27949.95225 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2833, "high": 0.2853, "low": 0.2787, "close": 0.2811, "volume": 273496.2, "close_time": 1770119999999, "quote_volume": 76946.14342, "trades": 2290, "taker_buy_base": 130378.9, "taker_buy_quote": 36648.12359 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2812, "high": 0.2967, "low": 0.2799, "close": 0.2964, "volume": 934967.0, "close_time": 1770134399999, "quote_volume": 268112.06122, "trades": 4155, "taker_buy_base": 534628.6, "taker_buy_quote": 153465.82369 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2958, "high": 0.2961, "low": 0.2681, "close": 0.2821, "volume": 1051094.0, "close_time": 1770148799999, "quote_volume": 293997.39847, "trades": 4047, "taker_buy_base": 506800.0, "taker_buy_quote": 142143.95341 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2822, "high": 0.2946, "low": 0.2767, "close": 0.2783, "volume": 386350.4, "close_time": 1770163199999, "quote_volume": 110035.17302, "trades": 2097, "taker_buy_base": 150170.4, "taker_buy_quote": 42916.35716 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2784, "high": 0.2865, "low": 0.2762, "close": 0.2842, "volume": 339033.1, "close_time": 1770177599999, "quote_volume": 95584.61579, "trades": 2184, "taker_buy_base": 184148.4, "taker_buy_quote": 51988.65757 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2837, "high": 0.2862, "low": 0.2818, "close": 0.2849, "volume": 257671.5, "close_time": 1770191999999, "quote_volume": 73157.73849, "trades": 2027, "taker_buy_base": 75258.9, "taker_buy_quote": 21409.77033 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2849, "high": 0.2853, "low": 0.2766, "close": 0.2801, "volume": 193863.7, "close_time": 1770206399999, "quote_volume": 54406.70846, "trades": 2043, "taker_buy_base": 82705.9, "taker_buy_quote": 23206.87616 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2663, "close": 0.2698, "volume": 619504.1, "close_time": 1770220799999, "quote_volume": 169626.53514, "trades": 3008, "taker_buy_base": 276917.9, "taker_buy_quote": 75625.85265 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2695, "high": 0.2773, "low": 0.2633, "close": 0.2768, "volume": 781990.3, "close_time": 1770235199999, "quote_volume": 209602.83209, "trades": 3678, "taker_buy_base": 384769.9, "taker_buy_quote": 103325.38896 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2644, "close": 0.2695, "volume": 449980.8, "close_time": 1770249599999, "quote_volume": 121448.01707, "trades": 2872, "taker_buy_base": 260202.9, "taker_buy_quote": 70272.9767 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2697, "high": 0.2726, "low": 0.2634, "close": 0.2638, "volume": 476160.0, "close_time": 1770263999999, "quote_volume": 127650.79396, "trades": 3284, "taker_buy_base": 263788.4, "taker_buy_quote": 70679.49336 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2639, "high": 0.2673, "low": 0.2596, "close": 0.2602, "volume": 455982.7, "close_time": 1770278399999, "quote_volume": 119651.49395, "trades": 3230, "taker_buy_base": 198020.0, "taker_buy_quote": 52092.69239 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2603, "high": 0.2643, "low": 0.2495, "close": 0.2524, "volume": 706372.9, "close_time": 1770292799999, "quote_volume": 181486.37028, "trades": 4411, "taker_buy_base": 341323.1, "taker_buy_quote": 88239.55854 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2525, "high": 0.2575, "low": 0.2354, "close": 0.2415, "volume": 1086379.5, "close_time": 1770307199999, "quote_volume": 268067.09716, "trades": 5034, "taker_buy_base": 474420.3, "taker_buy_quote": 117283.77335 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2421, "high": 0.2462, "low": 0.232, "close": 0.2326, "volume": 854798.8, "close_time": 1770321599999, "quote_volume": 204510.74887, "trades": 2126, "taker_buy_base": 362954.0, "taker_buy_quote": 87081.31944 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2327, "high": 0.2348, "low": 0.221, "close": 0.2245, "volume": 1145775.0, "close_time": 1770335999999, "quote_volume": 259489.1014, "trades": 2750, "taker_buy_base": 593655.5, "taker_buy_quote": 134597.25645 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2247, "high": 0.2332, "low": 0.2017, "close": 0.2292, "volume": 3021553.4, "close_time": 1770350399999, "quote_volume": 645536.16105, "trades": 8440, "taker_buy_base": 1516334.2, "taker_buy_quote": 324033.11545 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2293, "high": 0.2397, "low": 0.2285, "close": 0.2321, "volume": 334240.3, "close_time": 1770364799999, "quote_volume": 78110.95702, "trades": 2974, "taker_buy_base": 161159.3, "taker_buy_quote": 37660.11748 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.232, "high": 0.2469, "low": 0.2305, "close": 0.2448, "volume": 688106.5, "close_time": 1770379199999, "quote_volume": 164895.08175, "trades": 3480, "taker_buy_base": 469151.6, "taker_buy_quote": 112584.69643 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2447, "high": 0.2603, "low": 0.2426, "close": 0.2549, "volume": 1152372.5, "close_time": 1770393599999, "quote_volume": 290845.36508, "trades": 5016, "taker_buy_base": 660708.0, "taker_buy_quote": 166618.80433 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.255, "high": 0.2696, "low": 0.2542, "close": 0.2588, "volume": 850370.9, "close_time": 1770407999999, "quote_volume": 222736.85218, "trades": 4491, "taker_buy_base": 460944.5, "taker_buy_quote": 120771.12552 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2586, "high": 0.2622, "low": 0.2558, "close": 0.2582, "volume": 231470.5, "close_time": 1770422399999, "quote_volume": 59854.0374, "trades": 2079, "taker_buy_base": 124731.0, "taker_buy_quote": 32304.75191 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2581, "high": 0.2582, "low": 0.2526, "close": 0.2565, "volume": 298611.8, "close_time": 1770436799999, "quote_volume": 76124.00258, "trades": 2507, "taker_buy_base": 173970.1, "taker_buy_quote": 44358.57411 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2565, "high": 0.2607, "low": 0.2465, "close": 0.2495, "volume": 741495.9, "close_time": 1770451199999, "quote_volume": 188096.66708, "trades": 2702, "taker_buy_base": 334282.6, "taker_buy_quote": 84881.35038 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2494, "high": 0.2514, "low": 0.2475, "close": 0.2493, "volume": 321601.6, "close_time": 1770465599999, "quote_volume": 80272.01486, "trades": 2223, "taker_buy_base": 160028.6, "taker_buy_quote": 39991.6944 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2492, "high": 0.2579, "low": 0.249, "close": 0.2565, "volume": 433869.3, "close_time": 1770479999999, "quote_volume": 110223.60115, "trades": 2480, "taker_buy_base": 260462.4, "taker_buy_quote": 66114.04397 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2566, "high": 0.2634, "low": 0.2556, "close": 0.2616, "volume": 858532.1, "close_time": 1770494399999, "quote_volume": 223187.23805, "trades": 2252, "taker_buy_base": 395430.0, "taker_buy_quote": 102872.01919 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2614, "high": 0.2684, "low": 0.2609, "close": 0.2624, "volume": 382873.6, "close_time": 1770508799999, "quote_volume": 101259.9707, "trades": 1609, "taker_buy_base": 205927.0, "taker_buy_quote": 54514.12926 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2627, "high": 0.2628, "low": 0.2584, "close": 0.2588, "volume": 354871.7, "close_time": 1770523199999, "quote_volume": 92327.91264, "trades": 2298, "taker_buy_base": 79307.0, "taker_buy_quote": 20668.49605 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2568, "close": 0.2587, "volume": 286661.9, "close_time": 1770537599999, "quote_volume": 74075.71209, "trades": 1976, "taker_buy_base": 84015.3, "taker_buy_quote": 21745.14658 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2587, "high": 0.2638, "low": 0.2581, "close": 0.2625, "volume": 478764.5, "close_time": 1770551999999, "quote_volume": 125071.92094, "trades": 3241, "taker_buy_base": 254322.0, "taker_buy_quote": 66486.93259 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2626, "high": 0.263, "low": 0.2586, "close": 0.2597, "volume": 620148.3, "close_time": 1770566399999, "quote_volume": 161827.00906, "trades": 3172, "taker_buy_base": 318926.1, "taker_buy_quote": 83241.02333 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2597, "high": 0.2609, "low": 0.2534, "close": 0.2606, "volume": 284430.7, "close_time": 1770580799999, "quote_volume": 73195.46186, "trades": 1777, "taker_buy_base": 143760.7, "taker_buy_quote": 37078.83719 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2604, "high": 0.2639, "low": 0.2553, "close": 0.2575, "volume": 221991.1, "close_time": 1770595199999, "quote_volume": 57395.59296, "trades": 1069, "taker_buy_base": 109538.3, "taker_buy_quote": 28373.20798 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2576, "high": 0.2584, "low": 0.2529, "close": 0.2581, "volume": 288419.4, "close_time": 1770609599999, "quote_volume": 73585.41407, "trades": 1860, "taker_buy_base": 120559.5, "taker_buy_quote": 30789.2005 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2579, "high": 0.258, "low": 0.2475, "close": 0.2475, "volume": 797578.4, "close_time": 1770623999999, "quote_volume": 200919.63179, "trades": 1676, "taker_buy_base": 220274.9, "taker_buy_quote": 55429.01337 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2476, "high": 0.2483, "low": 0.2405, "close": 0.2427, "volume": 413235.5, "close_time": 1770638399999, "quote_volume": 100848.99024, "trades": 1599, "taker_buy_base": 230759.7, "taker_buy_quote": 56301.27403 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2428, "high": 0.25, "low": 0.2406, "close": 0.2489, "volume": 403452.6, "close_time": 1770652799999, "quote_volume": 99069.42104, "trades": 1480, "taker_buy_base": 234555.2, "taker_buy_quote": 57713.53271 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2489, "high": 0.255, "low": 0.2469, "close": 0.2531, "volume": 292256.8, "close_time": 1770667199999, "quote_volume": 73649.73512, "trades": 1309, "taker_buy_base": 111062.2, "taker_buy_quote": 28069.16741 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2529, "high": 0.254, "low": 0.2485, "close": 0.2505, "volume": 155154.5, "close_time": 1770681599999, "quote_volume": 39019.89941, "trades": 1128, "taker_buy_base": 67480.4, "taker_buy_quote": 16989.3131 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2539, "low": 0.2464, "close": 0.2487, "volume": 340338.1, "close_time": 1770695999999, "quote_volume": 85303.3162, "trades": 1585, "taker_buy_base": 242036.0, "taker_buy_quote": 60708.13098 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2486, "high": 0.2502, "low": 0.243, "close": 0.2451, "volume": 363960.5, "close_time": 1770710399999, "quote_volume": 89737.11711, "trades": 1580, "taker_buy_base": 140106.2, "taker_buy_quote": 34527.83273 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2452, "high": 0.2476, "low": 0.2447, "close": 0.2448, "volume": 210372.4, "close_time": 1770724799999, "quote_volume": 51747.17109, "trades": 1583, "taker_buy_base": 121016.7, "taker_buy_quote": 29795.7929 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2449, "high": 0.2485, "low": 0.2436, "close": 0.2471, "volume": 242527.2, "close_time": 1770739199999, "quote_volume": 59717.83804, "trades": 1354, "taker_buy_base": 151355.4, "taker_buy_quote": 37280.78956 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.247, "high": 0.2514, "low": 0.2438, "close": 0.2461, "volume": 282951.4, "close_time": 1770753599999, "quote_volume": 70043.60626, "trades": 1235, "taker_buy_base": 119979.3, "taker_buy_quote": 29702.60779 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2461, "high": 0.2478, "low": 0.2449, "close": 0.2474, "volume": 154565.1, "close_time": 1770767999999, "quote_volume": 38052.99085, "trades": 588, "taker_buy_base": 94639.5, "taker_buy_quote": 23312.66366 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2475, "high": 0.2504, "low": 0.2454, "close": 0.2483, "volume": 295252.2, "close_time": 1770782399999, "quote_volume": 73274.41579, "trades": 1269, "taker_buy_base": 87415.6, "taker_buy_quote": 21700.74747 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2393, "close": 0.24, "volume": 390962.1, "close_time": 1770796799999, "quote_volume": 95098.03673, "trades": 1546, "taker_buy_base": 217302.5, "taker_buy_quote": 52830.41036 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2399, "high": 0.2402, "low": 0.2373, "close": 0.2398, "volume": 219781.1, "close_time": 1770811199999, "quote_volume": 52433.80877, "trades": 1295, "taker_buy_base": 91641.9, "taker_buy_quote": 21873.51446 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2399, "high": 0.251, "low": 0.2355, "close": 0.2382, "volume": 708003.1, "close_time": 1770825599999, "quote_volume": 171940.49515, "trades": 2495, "taker_buy_base": 340190.7, "taker_buy_quote": 82505.02835 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2383, "high": 0.2448, "low": 0.2365, "close": 0.2428, "volume": 414448.9, "close_time": 1770839999999, "quote_volume": 99848.65418, "trades": 2009, "taker_buy_base": 222417.0, "taker_buy_quote": 53601.32846 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2427, "high": 0.2479, "low": 0.2397, "close": 0.2412, "volume": 256568.1, "close_time": 1770854399999, "quote_volume": 62292.4862, "trades": 1441, "taker_buy_base": 148473.7, "taker_buy_quote": 36091.34419 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2413, "high": 0.2473, "low": 0.2413, "close": 0.246, "volume": 185919.4, "close_time": 1770868799999, "quote_volume": 45511.49459, "trades": 1390, "taker_buy_base": 123402.2, "taker_buy_quote": 30198.21115 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2459, "high": 0.251, "low": 0.2444, "close": 0.2509, "volume": 123712.0, "close_time": 1770883199999, "quote_volume": 30601.38825, "trades": 1200, "taker_buy_base": 50483.6, "taker_buy_quote": 12486.80341 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.251, "high": 0.2598, "low": 0.2493, "close": 0.2572, "volume": 398562.2, "close_time": 1770897599999, "quote_volume": 101445.44663, "trades": 1594, "taker_buy_base": 237083.5, "taker_buy_quote": 60273.50635 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2573, "high": 0.2576, "low": 0.2492, "close": 0.2493, "volume": 574019.1, "close_time": 1770911999999, "quote_volume": 145738.44926, "trades": 2222, "taker_buy_base": 281737.7, "taker_buy_quote": 71706.3589 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2494, "high": 0.2521, "low": 0.2429, "close": 0.2479, "volume": 412899.1, "close_time": 1770926399999, "quote_volume": 101565.70006, "trades": 2667, "taker_buy_base": 193764.4, "taker_buy_quote": 47727.00896 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.248, "high": 0.252, "low": 0.2446, "close": 0.2511, "volume": 124795.0, "close_time": 1770940799999, "quote_volume": 30908.66453, "trades": 1221, "taker_buy_base": 51184.2, "taker_buy_quote": 12661.83369 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2511, "high": 0.2522, "low": 0.2472, "close": 0.2487, "volume": 337912.0, "close_time": 1770955199999, "quote_volume": 84267.43991, "trades": 1670, "taker_buy_base": 85460.4, "taker_buy_quote": 21278.3098 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2487, "high": 0.2503, "low": 0.2458, "close": 0.2488, "volume": 118964.7, "close_time": 1770969599999, "quote_volume": 29484.71423, "trades": 1185, "taker_buy_base": 67016.5, "taker_buy_quote": 16622.10546 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2487, "high": 0.2554, "low": 0.2484, "close": 0.2539, "volume": 214583.5, "close_time": 1770983999999, "quote_volume": 54360.83608, "trades": 1375, "taker_buy_base": 107970.9, "taker_buy_quote": 27330.05879 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2539, "high": 0.2646, "low": 0.2521, "close": 0.26, "volume": 481941.5, "close_time": 1770998399999, "quote_volume": 124412.4869, "trades": 2115, "taker_buy_base": 253698.3, "taker_buy_quote": 65370.59115 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2601, "high": 0.2655, "low": 0.259, "close": 0.263, "volume": 306319.1, "close_time": 1771012799999, "quote_volume": 80674.97792, "trades": 2089, "taker_buy_base": 175967.4, "taker_buy_quote": 46377.3029 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2628, "high": 0.2653, "low": 0.2622, "close": 0.2632, "volume": 147462.3, "close_time": 1771027199999, "quote_volume": 38876.59936, "trades": 1234, "taker_buy_base": 87341.7, "taker_buy_quote": 23028.76209 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2635, "high": 0.2737, "low": 0.2633, "close": 0.2724, "volume": 337267.5, "close_time": 1771041599999, "quote_volume": 91118.94568, "trades": 2094, "taker_buy_base": 206408.9, "taker_buy_quote": 55787.98462 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2723, "high": 0.276, "low": 0.2694, "close": 0.2737, "volume": 394110.0, "close_time": 1771055999999, "quote_volume": 107727.00221, "trades": 2379, "taker_buy_base": 227681.5, "taker_buy_quote": 62307.94435 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2737, "high": 0.2833, "low": 0.2737, "close": 0.283, "volume": 612966.3, "close_time": 1771070399999, "quote_volume": 170608.60208, "trades": 2678, "taker_buy_base": 273459.7, "taker_buy_quote": 76180.02347 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2829, "high": 0.2854, "low": 0.2775, "close": 0.2854, "volume": 407496.3, "close_time": 1771084799999, "quote_volume": 114595.58286, "trades": 2324, "taker_buy_base": 199207.0, "taker_buy_quote": 56010.90413 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2855, "high": 0.2955, "low": 0.2804, "close": 0.2945, "volume": 718412.3, "close_time": 1771099199999, "quote_volume": 206445.56759, "trades": 2543, "taker_buy_base": 399875.4, "taker_buy_quote": 115209.7773 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2946, "high": 0.2975, "low": 0.2905, "close": 0.2942, "volume": 519647.8, "close_time": 1771113599999, "quote_volume": 152716.082, "trades": 2557, "taker_buy_base": 224280.2, "taker_buy_quote": 65952.98592 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2975, "low": 0.2857, "close": 0.291, "volume": 765006.7, "close_time": 1771127999999, "quote_volume": 223328.59315, "trades": 3321, "taker_buy_base": 437312.9, "taker_buy_quote": 127850.44819 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2911, "high": 0.2965, "low": 0.2905, "close": 0.2918, "volume": 346335.8, "close_time": 1771142399999, "quote_volume": 101314.96713, "trades": 2229, "taker_buy_base": 190093.8, "taker_buy_quote": 55675.36042 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2839, "close": 0.286, "volume": 311601.4, "close_time": 1771156799999, "quote_volume": 89322.06356, "trades": 2029, "taker_buy_base": 148364.3, "taker_buy_quote": 42507.03019 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.286, "high": 0.2864, "low": 0.2758, "close": 0.2807, "volume": 487633.3, "close_time": 1771171199999, "quote_volume": 136359.66569, "trades": 2461, "taker_buy_base": 183560.7, "taker_buy_quote": 51355.25039 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2698, "close": 0.2716, "volume": 346634.7, "close_time": 1771185599999, "quote_volume": 95268.8779, "trades": 2007, "taker_buy_base": 146657.8, "taker_buy_quote": 40286.3716 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2715, "high": 0.2767, "low": 0.2705, "close": 0.2755, "volume": 170107.6, "close_time": 1771199999999, "quote_volume": 46550.51555, "trades": 1577, "taker_buy_base": 100508.8, "taker_buy_quote": 27515.11849 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2754, "high": 0.2778, "low": 0.2736, "close": 0.2752, "volume": 272148.5, "close_time": 1771214399999, "quote_volume": 75047.92443, "trades": 1849, "taker_buy_base": 122558.1, "taker_buy_quote": 33787.61222 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2752, "high": 0.2783, "low": 0.2726, "close": 0.2747, "volume": 181836.6, "close_time": 1771228799999, "quote_volume": 50087.65916, "trades": 1828, "taker_buy_base": 69272.1, "taker_buy_quote": 19074.94067 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2746, "high": 0.2793, "low": 0.2719, "close": 0.2753, "volume": 287250.9, "close_time": 1771243199999, "quote_volume": 79374.97187, "trades": 1650, "taker_buy_base": 173948.8, "taker_buy_quote": 48121.55647 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2753, "high": 0.2824, "low": 0.2686, "close": 0.2705, "volume": 618264.7, "close_time": 1771257599999, "quote_volume": 169864.78272, "trades": 2892, "taker_buy_base": 398720.8, "taker_buy_quote": 109699.73689 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2704, "high": 0.2754, "low": 0.2702, "close": 0.2742, "volume": 172377.5, "close_time": 1771271999999, "quote_volume": 47096.19868, "trades": 1521, "taker_buy_base": 75929.1, "taker_buy_quote": 20748.09579 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2743, "high": 0.2789, "low": 0.2734, "close": 0.2783, "volume": 95927.6, "close_time": 1771286399999, "quote_volume": 26555.91161, "trades": 1154, "taker_buy_base": 46621.5, "taker_buy_quote": 12906.38459 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2784, "high": 0.2787, "low": 0.2745, "close": 0.2768, "volume": 204924.6, "close_time": 1771300799999, "quote_volume": 56791.17703, "trades": 1296, "taker_buy_base": 57920.3, "taker_buy_quote": 16048.96895 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2767, "high": 0.2786, "low": 0.2738, "close": 0.2762, "volume": 73938.3, "close_time": 1771315199999, "quote_volume": 20416.73515, "trades": 907, "taker_buy_base": 33705.6, "taker_buy_quote": 9317.77412 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2762, "high": 0.2771, "low": 0.2725, "close": 0.2741, "volume": 191382.6, "close_time": 1771329599999, "quote_volume": 52494.22432, "trades": 1078, "taker_buy_base": 127102.5, "taker_buy_quote": 34868.24569 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.274, "high": 0.278, "low": 0.2699, "close": 0.2744, "volume": 285013.4, "close_time": 1771343999999, "quote_volume": 78041.38808, "trades": 1503, "taker_buy_base": 167623.6, "taker_buy_quote": 45959.32378 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2744, "high": 0.2804, "low": 0.2718, "close": 0.275, "volume": 357034.9, "close_time": 1771358399999, "quote_volume": 98695.9043, "trades": 1999, "taker_buy_base": 179983.1, "taker_buy_quote": 49737.11658 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2749, "high": 0.2763, "low": 0.2733, "close": 0.2745, "volume": 418061.1, "close_time": 1771372799999, "quote_volume": 114813.10851, "trades": 1228, "taker_buy_base": 191243.2, "taker_buy_quote": 52574.48835 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2745, "high": 0.276, "low": 0.2717, "close": 0.2757, "volume": 117954.3, "close_time": 1771387199999, "quote_volume": 32302.76304, "trades": 1013, "taker_buy_base": 42233.6, "taker_buy_quote": 11566.87725 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2756, "high": 0.2791, "low": 0.2749, "close": 0.2781, "volume": 192889.1, "close_time": 1771401599999, "quote_volume": 53374.70972, "trades": 1037, "taker_buy_base": 87318.0, "taker_buy_quote": 24155.60407 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2781, "high": 0.2794, "low": 0.2713, "close": 0.2718, "volume": 189048.2, "close_time": 1771415999999, "quote_volume": 52088.01406, "trades": 1261, "taker_buy_base": 86617.1, "taker_buy_quote": 23833.99343 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2718, "high": 0.2778, "low": 0.2693, "close": 0.2743, "volume": 245531.3, "close_time": 1771430399999, "quote_volume": 66957.55937, "trades": 1828, "taker_buy_base": 119747.3, "taker_buy_quote": 32657.30855 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2742, "high": 0.2743, "low": 0.2635, "close": 0.2652, "volume": 363816.4, "close_time": 1771444799999, "quote_volume": 97696.23904, "trades": 1978, "taker_buy_base": 148492.0, "taker_buy_quote": 39895.31568 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2651, "high": 0.2697, "low": 0.2629, "close": 0.2647, "volume": 427743.7, "close_time": 1771459199999, "quote_volume": 113730.6588, "trades": 1347, "taker_buy_base": 217815.5, "taker_buy_quote": 58094.66776 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2648, "high": 0.2681, "low": 0.2631, "close": 0.2678, "volume": 267646.6, "close_time": 1771473599999, "quote_volume": 71271.12422, "trades": 1167, "taker_buy_base": 128388.1, "taker_buy_quote": 34140.59656 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2678, "high": 0.2687, "low": 0.2649, "close": 0.2673, "volume": 326242.0, "close_time": 1771487999999, "quote_volume": 87132.75809, "trades": 1273, "taker_buy_base": 222196.1, "taker_buy_quote": 59366.97875 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2605, "close": 0.2606, "volume": 447715.4, "close_time": 1771502399999, "quote_volume": 117478.10081, "trades": 1600, "taker_buy_base": 137682.1, "taker_buy_quote": 36202.53033 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2607, "high": 0.2608, "low": 0.2557, "close": 0.2575, "volume": 743552.7, "close_time": 1771516799999, "quote_volume": 191861.2556, "trades": 2330, "taker_buy_base": 326653.7, "taker_buy_quote": 84262.77198 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2574, "high": 0.261, "low": 0.2541, "close": 0.2603, "volume": 561600.8, "close_time": 1771531199999, "quote_volume": 144861.11859, "trades": 1879, "taker_buy_base": 330189.4, "taker_buy_quote": 85307.47937 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2603, "high": 0.262, "low": 0.2589, "close": 0.2618, "volume": 264478.3, "close_time": 1771545599999, "quote_volume": 68880.15022, "trades": 1031, "taker_buy_base": 106286.3, "taker_buy_quote": 27674.4199 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2617, "high": 0.2647, "low": 0.2613, "close": 0.2625, "volume": 300823.7, "close_time": 1771559999999, "quote_volume": 79307.11303, "trades": 1330, "taker_buy_base": 178487.0, "taker_buy_quote": 47107.19238 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2625, "high": 0.2645, "low": 0.2598, "close": 0.2628, "volume": 155632.6, "close_time": 1771574399999, "quote_volume": 40866.49504, "trades": 1019, "taker_buy_base": 82741.5, "taker_buy_quote": 21749.74881 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2628, "high": 0.2672, "low": 0.2622, "close": 0.263, "volume": 169123.9, "close_time": 1771588799999, "quote_volume": 44697.85434, "trades": 1129, "taker_buy_base": 71845.5, "taker_buy_quote": 19020.48118 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2631, "high": 0.2699, "low": 0.2563, "close": 0.2699, "volume": 590851.0, "close_time": 1771603199999, "quote_volume": 155354.90248, "trades": 2141, "taker_buy_base": 337877.9, "taker_buy_quote": 88893.19537 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.27, "high": 0.2722, "low": 0.2628, "close": 0.267, "volume": 569390.7, "close_time": 1771617599999, "quote_volume": 152560.28372, "trades": 1256, "taker_buy_base": 224571.8, "taker_buy_quote": 60224.48702 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.267, "high": 0.2685, "low": 0.2652, "close": 0.2674, "volume": 149241.2, "close_time": 1771631999999, "quote_volume": 39900.51156, "trades": 525, "taker_buy_base": 72525.5, "taker_buy_quote": 19401.96306 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2674, "high": 0.2692, "low": 0.2657, "close": 0.2677, "volume": 205969.2, "close_time": 1771646399999, "quote_volume": 55047.54552, "trades": 625, "taker_buy_base": 107868.6, "taker_buy_quote": 28857.44977 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2676, "high": 0.269, "low": 0.2664, "close": 0.2679, "volume": 97283.0, "close_time": 1771660799999, "quote_volume": 26022.59926, "trades": 687, "taker_buy_base": 40777.5, "taker_buy_quote": 10912.49989 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2679, "high": 0.2733, "low": 0.2676, "close": 0.2719, "volume": 441434.7, "close_time": 1771675199999, "quote_volume": 119505.44039, "trades": 1107, "taker_buy_base": 258824.6, "taker_buy_quote": 70124.63038 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.272, "high": 0.2748, "low": 0.2696, "close": 0.2718, "volume": 245753.3, "close_time": 1771689599999, "quote_volume": 66843.36102, "trades": 1216, "taker_buy_base": 101142.6, "taker_buy_quote": 27542.529 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2717, "high": 0.2718, "low": 0.2684, "close": 0.2694, "volume": 274726.6, "close_time": 1771703999999, "quote_volume": 74093.80895, "trades": 1048, "taker_buy_base": 156284.5, "taker_buy_quote": 42148.12767 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2694, "high": 0.2703, "low": 0.2667, "close": 0.2673, "volume": 148913.9, "close_time": 1771718399999, "quote_volume": 39957.82445, "trades": 623, "taker_buy_base": 51768.6, "taker_buy_quote": 13914.34447 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2669, "high": 0.2674, "low": 0.2625, "close": 0.2643, "volume": 183491.1, "close_time": 1771732799999, "quote_volume": 48604.88748, "trades": 962, "taker_buy_base": 50667.6, "taker_buy_quote": 13446.13591 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2643, "high": 0.2653, "low": 0.2622, "close": 0.2627, "volume": 213615.3, "close_time": 1771747199999, "quote_volume": 56434.80816, "trades": 811, "taker_buy_base": 118732.1, "taker_buy_quote": 31394.0243 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2628, "high": 0.2661, "low": 0.2597, "close": 0.2654, "volume": 381016.4, "close_time": 1771761599999, "quote_volume": 100537.84435, "trades": 655, "taker_buy_base": 203788.7, "taker_buy_quote": 53726.93459 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2653, "high": 0.2655, "low": 0.2595, "close": 0.2615, "volume": 219319.6, "close_time": 1771775999999, "quote_volume": 57417.7073, "trades": 600, "taker_buy_base": 86110.9, "taker_buy_quote": 22583.04881 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2589, "close": 0.2595, "volume": 129551.3, "close_time": 1771790399999, "quote_volume": 33659.30018, "trades": 724, "taker_buy_base": 65874.9, "taker_buy_quote": 17119.42575 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2595, "high": 0.2626, "low": 0.2591, "close": 0.2624, "volume": 109133.3, "close_time": 1771804799999, "quote_volume": 28389.37741, "trades": 620, "taker_buy_base": 72429.2, "taker_buy_quote": 18823.61686 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2469, "close": 0.2497, "volume": 582351.4, "close_time": 1771819199999, "quote_volume": 147305.16816, "trades": 1310, "taker_buy_base": 207119.3, "taker_buy_quote": 52303.36954 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2497, "high": 0.2546, "low": 0.2478, "close": 0.2533, "volume": 143738.0, "close_time": 1771833599999, "quote_volume": 36201.43386, "trades": 869, "taker_buy_base": 91179.7, "taker_buy_quote": 22959.76504 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2531, "high": 0.2587, "low": 0.251, "close": 0.2558, "volume": 442510.6, "close_time": 1771847999999, "quote_volume": 112887.78338, "trades": 1442, "taker_buy_base": 164053.4, "taker_buy_quote": 41767.77454 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2558, "high": 0.2603, "low": 0.2518, "close": 0.2522, "volume": 521477.0, "close_time": 1771862399999, "quote_volume": 132534.6806, "trades": 1761, "taker_buy_base": 136157.2, "taker_buy_quote": 34819.24983 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2522, "high": 0.2534, "low": 0.246, "close": 0.2471, "volume": 532345.0, "close_time": 1771876799999, "quote_volume": 133158.45398, "trades": 2111, "taker_buy_base": 235547.4, "taker_buy_quote": 58860.63605 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.247, "high": 0.251, "low": 0.2457, "close": 0.2486, "volume": 424267.7, "close_time": 1771891199999, "quote_volume": 105226.54305, "trades": 1087, "taker_buy_base": 283231.7, "taker_buy_quote": 70125.15217 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2486, "high": 0.2505, "low": 0.2438, "close": 0.245, "volume": 460958.5, "close_time": 1771905599999, "quote_volume": 113981.06688, "trades": 1173, "taker_buy_base": 260610.6, "taker_buy_quote": 64511.455 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2433, "close": 0.2444, "volume": 217989.4, "close_time": 1771919999999, "quote_volume": 53370.65757, "trades": 764, "taker_buy_base": 117742.1, "taker_buy_quote": 28850.0677 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2446, "high": 0.2458, "low": 0.2424, "close": 0.2434, "volume": 147007.4, "close_time": 1771934399999, "quote_volume": 35816.71787, "trades": 912, "taker_buy_base": 67477.9, "taker_buy_quote": 16448.42557 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2435, "high": 0.251, "low": 0.2419, "close": 0.2479, "volume": 1452317.3, "close_time": 1771948799999, "quote_volume": 356878.79255, "trades": 2196, "taker_buy_base": 755422.5, "taker_buy_quote": 185694.43253 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.248, "high": 0.252, "low": 0.2479, "close": 0.25, "volume": 466381.3, "close_time": 1771963199999, "quote_volume": 116729.61909, "trades": 1271, "taker_buy_base": 179013.7, "taker_buy_quote": 44827.94871 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2461, "close": 0.2465, "volume": 203793.6, "close_time": 1771977599999, "quote_volume": 50602.26622, "trades": 801, "taker_buy_base": 87263.5, "taker_buy_quote": 21651.9693 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2466, "high": 0.2584, "low": 0.2457, "close": 0.2535, "volume": 415865.6, "close_time": 1771991999999, "quote_volume": 105792.00108, "trades": 1031, "taker_buy_base": 222508.7, "taker_buy_quote": 56565.88438 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2537, "high": 0.255, "low": 0.2494, "close": 0.2532, "volume": 192692.3, "close_time": 1772006399999, "quote_volume": 48690.39402, "trades": 935, "taker_buy_base": 79678.4, "taker_buy_quote": 20137.29351 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2533, "high": 0.2576, "low": 0.2526, "close": 0.2574, "volume": 227262.1, "close_time": 1772020799999, "quote_volume": 58192.1303, "trades": 1146, "taker_buy_base": 143089.0, "taker_buy_quote": 36629.41026 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2573, "high": 0.2721, "low": 0.2568, "close": 0.2715, "volume": 530020.3, "close_time": 1772035199999, "quote_volume": 140287.93656, "trades": 2092, "taker_buy_base": 364476.8, "taker_buy_quote": 96392.85887 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2716, "high": 0.285, "low": 0.2708, "close": 0.2846, "volume": 690329.3, "close_time": 1772049599999, "quote_volume": 190775.21674, "trades": 2088, "taker_buy_base": 288191.4, "taker_buy_quote": 80085.42316 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2846, "high": 0.2917, "low": 0.2728, "close": 0.2755, "volume": 1288485.4, "close_time": 1772063999999, "quote_volume": 368233.51403, "trades": 2355, "taker_buy_base": 613218.9, "taker_buy_quote": 174910.975 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2756, "high": 0.2774, "low": 0.2723, "close": 0.2744, "volume": 364620.2, "close_time": 1772078399999, "quote_volume": 100385.77608, "trades": 1771, "taker_buy_base": 250092.8, "taker_buy_quote": 68919.93265 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2743, "high": 0.2772, "low": 0.2696, "close": 0.2707, "volume": 211631.2, "close_time": 1772092799999, "quote_volume": 57899.75409, "trades": 1146, "taker_buy_base": 82529.8, "taker_buy_quote": 22604.75284 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2707, "high": 0.2758, "low": 0.2689, "close": 0.27, "volume": 327596.2, "close_time": 1772107199999, "quote_volume": 89400.63812, "trades": 1227, "taker_buy_base": 156141.0, "taker_buy_quote": 42727.83817 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2701, "high": 0.2728, "low": 0.2652, "close": 0.2688, "volume": 403231.8, "close_time": 1772121599999, "quote_volume": 108571.49136, "trades": 1136, "taker_buy_base": 204530.9, "taker_buy_quote": 55209.96433 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2689, "high": 0.2693, "low": 0.2587, "close": 0.2655, "volume": 646804.1, "close_time": 1772135999999, "quote_volume": 170832.38777, "trades": 1516, "taker_buy_base": 219165.7, "taker_buy_quote": 57685.52018 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2653, "high": 0.2666, "low": 0.2637, "close": 0.266, "volume": 131458.5, "close_time": 1772150399999, "quote_volume": 34899.45144, "trades": 626, "taker_buy_base": 95734.7, "taker_buy_quote": 25425.74106 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2659, "high": 0.2678, "low": 0.2631, "close": 0.2675, "volume": 296191.7, "close_time": 1772164799999, "quote_volume": 78449.61172, "trades": 1089, "taker_buy_base": 231138.7, "taker_buy_quote": 61238.14855 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2674, "high": 0.2727, "low": 0.2674, "close": 0.2712, "volume": 253774.3, "close_time": 1772179199999, "quote_volume": 68590.33829, "trades": 1109, "taker_buy_base": 87622.2, "taker_buy_quote": 23692.4949 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2607, "close": 0.2618, "volume": 482298.1, "close_time": 1772193599999, "quote_volume": 129184.30933, "trades": 1598, "taker_buy_base": 270446.6, "taker_buy_quote": 72623.52762 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2616, "high": 0.2632, "low": 0.2579, "close": 0.2593, "volume": 317161.8, "close_time": 1772207999999, "quote_volume": 82596.54529, "trades": 1294, "taker_buy_base": 146608.3, "taker_buy_quote": 38148.28536 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2543, "close": 0.2548, "volume": 174961.1, "close_time": 1772222399999, "quote_volume": 44935.79952, "trades": 1079, "taker_buy_base": 75161.6, "taker_buy_quote": 19310.84915 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2552, "high": 0.2576, "low": 0.2519, "close": 0.257, "volume": 231876.7, "close_time": 1772236799999, "quote_volume": 59235.99861, "trades": 832, "taker_buy_base": 102968.0, "taker_buy_quote": 26338.42576 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.2587, "low": 0.2561, "close": 0.2561, "volume": 96961.8, "close_time": 1772251199999, "quote_volume": 24984.85749, "trades": 659, "taker_buy_base": 49486.0, "taker_buy_quote": 12750.51657 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2415, "close": 0.2453, "volume": 442798.6, "close_time": 1772265599999, "quote_volume": 109645.64882, "trades": 1570, "taker_buy_base": 182834.6, "taker_buy_quote": 45256.05987 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2445, "high": 0.2449, "low": 0.2399, "close": 0.2406, "volume": 275690.3, "close_time": 1772279999999, "quote_volume": 66664.39261, "trades": 1172, "taker_buy_base": 133299.2, "taker_buy_quote": 32255.99556 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2407, "high": 0.2495, "low": 0.24, "close": 0.2471, "volume": 269977.0, "close_time": 1772294399999, "quote_volume": 66298.00927, "trades": 1177, "taker_buy_base": 126117.6, "taker_buy_quote": 30970.63993 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2471, "high": 0.2584, "low": 0.2459, "close": 0.2568, "volume": 314969.2, "close_time": 1772308799999, "quote_volume": 78898.72924, "trades": 1039, "taker_buy_base": 215728.3, "taker_buy_quote": 54191.91621 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2572, "high": 0.2645, "low": 0.2572, "close": 0.2613, "volume": 278342.6, "close_time": 1772323199999, "quote_volume": 72708.41072, "trades": 462, "taker_buy_base": 162558.4, "taker_buy_quote": 42497.49054 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2625, "high": 0.2725, "low": 0.2575, "close": 0.2661, "volume": 313300.9, "close_time": 1772337599999, "quote_volume": 82992.4456, "trades": 556, "taker_buy_base": 162629.3, "taker_buy_quote": 43118.01671 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2618, "close": 0.2638, "volume": 174768.6, "close_time": 1772351999999, "quote_volume": 46222.48327, "trades": 333, "taker_buy_base": 79619.8, "taker_buy_quote": 21067.3701 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.264, "high": 0.2648, "low": 0.2569, "close": 0.2583, "volume": 138248.4, "close_time": 1772366399999, "quote_volume": 35862.27728, "trades": 317, "taker_buy_base": 69003.1, "taker_buy_quote": 17946.32664 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2581, "high": 0.2634, "low": 0.2556, "close": 0.259, "volume": 222464.5, "close_time": 1772380799999, "quote_volume": 57728.64947, "trades": 344, "taker_buy_base": 107835.9, "taker_buy_quote": 27987.39988 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2582, "high": 0.2609, "low": 0.2517, "close": 0.2523, "volume": 353617.4, "close_time": 1772395199999, "quote_volume": 90540.59775, "trades": 457, "taker_buy_base": 202239.6, "taker_buy_quote": 51931.41502 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2512, "high": 0.2665, "low": 0.2476, "close": 0.2518, "volume": 306139.0, "close_time": 1772409599999, "quote_volume": 77170.58222, "trades": 563, "taker_buy_base": 165422.7, "taker_buy_quote": 41723.50883 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2585, "low": 0.252, "close": 0.2561, "volume": 120473.9, "close_time": 1772423999999, "quote_volume": 30678.26769, "trades": 478, "taker_buy_base": 73270.1, "taker_buy_quote": 18659.51466 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.256, "high": 0.2564, "low": 0.2498, "close": 0.2516, "volume": 92996.1, "close_time": 1772438399999, "quote_volume": 23579.02006, "trades": 210, "taker_buy_base": 36478.8, "taker_buy_quote": 9296.60516 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2514, "high": 0.2547, "low": 0.2502, "close": 0.2525, "volume": 138011.3, "close_time": 1772452799999, "quote_volume": 34772.58662, "trades": 331, "taker_buy_base": 71949.3, "taker_buy_quote": 18158.94365 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2526, "high": 0.2676, "low": 0.2497, "close": 0.2655, "volume": 457487.6, "close_time": 1772467199999, "quote_volume": 119155.22814, "trades": 747, "taker_buy_base": 223790.4, "taker_buy_quote": 58273.03062 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2662, "high": 0.2702, "low": 0.2591, "close": 0.2617, "volume": 549129.1, "close_time": 1772481599999, "quote_volume": 145236.02279, "trades": 819, "taker_buy_base": 281726.6, "taker_buy_quote": 74683.32229 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2624, "high": 0.2637, "low": 0.257, "close": 0.2575, "volume": 155653.1, "close_time": 1772495999999, "quote_volume": 40581.76297, "trades": 271, "taker_buy_base": 67539.5, "taker_buy_quote": 17626.9213 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2541, "close": 0.2567, "volume": 119457.2, "close_time": 1772510399999, "quote_volume": 30661.98672, "trades": 410, "taker_buy_base": 63037.9, "taker_buy_quote": 16220.53705 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2564, "high": 0.2576, "low": 0.2536, "close": 0.2554, "volume": 76915.7, "close_time": 1772524799999, "quote_volume": 19649.33219, "trades": 184, "taker_buy_base": 44971.3, "taker_buy_quote": 11488.88615 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2552, "high": 0.2561, "low": 0.2488, "close": 0.2502, "volume": 123190.1, "close_time": 1772539199999, "quote_volume": 30884.85864, "trades": 242, "taker_buy_base": 24097.2, "taker_buy_quote": 6041.53986 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2503, "high": 0.2541, "low": 0.2474, "close": 0.2519, "volume": 338608.0, "close_time": 1772553599999, "quote_volume": 85212.38016, "trades": 443, "taker_buy_base": 136900.0, "taker_buy_quote": 34433.55143 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2525, "high": 0.2593, "low": 0.2512, "close": 0.2552, "volume": 154664.1, "close_time": 1772567999999, "quote_volume": 39507.27212, "trades": 368, "taker_buy_base": 122344.5, "taker_buy_quote": 31258.64606 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.255, "high": 0.2574, "low": 0.2509, "close": 0.2557, "volume": 161615.5, "close_time": 1772582399999, "quote_volume": 41067.89563, "trades": 305, "taker_buy_base": 73018.7, "taker_buy_quote": 18626.77742 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2554, "high": 0.2587, "low": 0.2529, "close": 0.2555, "volume": 193423.5, "close_time": 1772596799999, "quote_volume": 49492.34382, "trades": 326, "taker_buy_base": 108711.2, "taker_buy_quote": 27832.33183 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2562, "high": 0.26, "low": 0.2533, "close": 0.259, "volume": 117157.5, "close_time": 1772611199999, "quote_volume": 29877.56071, "trades": 281, "taker_buy_base": 62850.3, "taker_buy_quote": 16058.59337 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2592, "high": 0.2732, "low": 0.2581, "close": 0.2658, "volume": 451393.3, "close_time": 1772625599999, "quote_volume": 121050.42841, "trades": 780, "taker_buy_base": 244422.7, "taker_buy_quote": 65517.88551 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2661, "high": 0.2773, "low": 0.263, "close": 0.2767, "volume": 358625.3, "close_time": 1772639999999, "quote_volume": 96808.23952, "trades": 591, "taker_buy_base": 229176.0, "taker_buy_quote": 61914.53662 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2774, "high": 0.2783, "low": 0.2717, "close": 0.2748, "volume": 641088.3, "close_time": 1772654399999, "quote_volume": 176286.65434, "trades": 630, "taker_buy_base": 272792.9, "taker_buy_quote": 75081.88371 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2746, "high": 0.2751, "low": 0.2672, "close": 0.2693, "volume": 294224.1, "close_time": 1772668799999, "quote_volume": 79875.2628, "trades": 393, "taker_buy_base": 170166.2, "taker_buy_quote": 46307.76127 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2694, "high": 0.2703, "low": 0.2656, "close": 0.2668, "volume": 80221.5, "close_time": 1772683199999, "quote_volume": 21469.77158, "trades": 182, "taker_buy_base": 43508.2, "taker_buy_quote": 11645.07109 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2665, "high": 0.2689, "low": 0.2642, "close": 0.265, "volume": 276422.1, "close_time": 1772697599999, "quote_volume": 73820.7448, "trades": 281, "taker_buy_base": 66773.3, "taker_buy_quote": 17857.15614 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2652, "high": 0.2727, "low": 0.2642, "close": 0.2694, "volume": 344372.1, "close_time": 1772711999999, "quote_volume": 92755.09739, "trades": 454, "taker_buy_base": 170593.4, "taker_buy_quote": 45962.39224 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2693, "high": 0.2721, "low": 0.2635, "close": 0.2644, "volume": 586473.8, "close_time": 1772726399999, "quote_volume": 157326.11218, "trades": 625, "taker_buy_base": 267058.2, "taker_buy_quote": 71593.33999 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2645, "high": 0.2657, "low": 0.2593, "close": 0.2636, "volume": 251927.3, "close_time": 1772740799999, "quote_volume": 66225.16453, "trades": 406, "taker_buy_base": 139137.7, "taker_buy_quote": 36637.02755 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2637, "high": 0.2677, "low": 0.2637, "close": 0.2645, "volume": 196767.5, "close_time": 1772755199999, "quote_volume": 52278.20101, "trades": 262, "taker_buy_base": 104575.6, "taker_buy_quote": 27770.53618 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2692, "low": 0.2636, "close": 0.2689, "volume": 118882.1, "close_time": 1772769599999, "quote_volume": 31655.77939, "trades": 153, "taker_buy_base": 73498.1, "taker_buy_quote": 19641.12883 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2689, "high": 0.2695, "low": 0.2661, "close": 0.2691, "volume": 146582.8, "close_time": 1772783999999, "quote_volume": 39195.56667, "trades": 171, "taker_buy_base": 99662.9, "taker_buy_quote": 26662.2256 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2616, "close": 0.2616, "volume": 84261.6, "close_time": 1772798399999, "quote_volume": 22259.27003, "trades": 243, "taker_buy_base": 40695.3, "taker_buy_quote": 10748.69451 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2524, "close": 0.2535, "volume": 322139.5, "close_time": 1772812799999, "quote_volume": 83165.63594, "trades": 602, "taker_buy_base": 148776.4, "taker_buy_quote": 38430.29782 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2533, "high": 0.2564, "low": 0.2516, "close": 0.2545, "volume": 226512.0, "close_time": 1772827199999, "quote_volume": 57561.94777, "trades": 363, "taker_buy_base": 98607.6, "taker_buy_quote": 25110.11824 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2547, "high": 0.2564, "low": 0.2532, "close": 0.2557, "volume": 44768.1, "close_time": 1772841599999, "quote_volume": 11418.40907, "trades": 135, "taker_buy_base": 15216.7, "taker_buy_quote": 3884.25688 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2557, "high": 0.2565, "low": 0.253, "close": 0.2531, "volume": 62391.7, "close_time": 1772855999999, "quote_volume": 15892.94805, "trades": 82, "taker_buy_base": 21220.3, "taker_buy_quote": 5411.98175 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2534, "high": 0.2536, "low": 0.2509, "close": 0.2519, "volume": 69691.6, "close_time": 1772870399999, "quote_volume": 17586.48547, "trades": 126, "taker_buy_base": 32542.0, "taker_buy_quote": 8220.02238 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2519, "high": 0.2541, "low": 0.2514, "close": 0.253, "volume": 163409.2, "close_time": 1772884799999, "quote_volume": 41357.86664, "trades": 219, "taker_buy_base": 74144.5, "taker_buy_quote": 18778.50258 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.253, "high": 0.253, "low": 0.2491, "close": 0.2502, "volume": 139736.2, "close_time": 1772899199999, "quote_volume": 35094.05816, "trades": 355, "taker_buy_base": 41453.1, "taker_buy_quote": 10422.33092 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2502, "high": 0.2521, "low": 0.248, "close": 0.2482, "volume": 186893.5, "close_time": 1772913599999, "quote_volume": 46694.04799, "trades": 337, "taker_buy_base": 87905.2, "taker_buy_quote": 21950.42712 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2469, "close": 0.2487, "volume": 131317.7, "close_time": 1772927999999, "quote_volume": 32651.41552, "trades": 234, "taker_buy_base": 42608.0, "taker_buy_quote": 10602.37191 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.249, "high": 0.2497, "low": 0.2443, "close": 0.2452, "volume": 133290.3, "close_time": 1772942399999, "quote_volume": 32868.94404, "trades": 247, "taker_buy_base": 61505.5, "taker_buy_quote": 15172.8722 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2453, "high": 0.2474, "low": 0.2437, "close": 0.2468, "volume": 100520.5, "close_time": 1772956799999, "quote_volume": 24734.99524, "trades": 388, "taker_buy_base": 66264.2, "taker_buy_quote": 16314.16387 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2467, "high": 0.2515, "low": 0.2457, "close": 0.2486, "volume": 178321.2, "close_time": 1772971199999, "quote_volume": 44431.76536, "trades": 495, "taker_buy_base": 61004.0, "taker_buy_quote": 15122.08749 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2442, "close": 0.2454, "volume": 106184.4, "close_time": 1772985599999, "quote_volume": 26157.25653, "trades": 330, "taker_buy_base": 48984.0, "taker_buy_quote": 12075.67847 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2455, "high": 0.2486, "low": 0.2438, "close": 0.2475, "volume": 136227.1, "close_time": 1772999999999, "quote_volume": 33420.6102, "trades": 327, "taker_buy_base": 75395.1, "taker_buy_quote": 18494.14521 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2476, "high": 0.2484, "low": 0.241, "close": 0.2435, "volume": 271778.6, "close_time": 1773014399999, "quote_volume": 66806.69632, "trades": 441, "taker_buy_base": 155161.3, "taker_buy_quote": 38245.7628 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2441, "high": 0.2508, "low": 0.2438, "close": 0.248, "volume": 115730.1, "close_time": 1773028799999, "quote_volume": 28508.39061, "trades": 263, "taker_buy_base": 49474.7, "taker_buy_quote": 12222.86064 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.248, "high": 0.2528, "low": 0.2463, "close": 0.2485, "volume": 91068.4, "close_time": 1773043199999, "quote_volume": 22735.0423, "trades": 243, "taker_buy_base": 25822.2, "taker_buy_quote": 6446.10871 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.249, "high": 0.2525, "low": 0.2472, "close": 0.2491, "volume": 126243.9, "close_time": 1773057599999, "quote_volume": 31548.1346, "trades": 315, "taker_buy_base": 66332.7, "taker_buy_quote": 16588.26837 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2497, "high": 0.2545, "low": 0.249, "close": 0.2519, "volume": 161652.2, "close_time": 1773071999999, "quote_volume": 40746.55353, "trades": 348, "taker_buy_base": 112289.4, "taker_buy_quote": 28299.75746 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2512, "high": 0.2581, "low": 0.2496, "close": 0.2539, "volume": 276656.1, "close_time": 1773086399999, "quote_volume": 69848.8651, "trades": 372, "taker_buy_base": 230740.8, "taker_buy_quote": 58268.42093 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2541, "high": 0.2559, "low": 0.2502, "close": 0.2506, "volume": 183975.8, "close_time": 1773100799999, "quote_volume": 46555.75183, "trades": 297, "taker_buy_base": 72283.3, "taker_buy_quote": 18320.85525 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2511, "high": 0.2584, "low": 0.251, "close": 0.2542, "volume": 97492.6, "close_time": 1773115199999, "quote_volume": 24893.2238, "trades": 250, "taker_buy_base": 78940.7, "taker_buy_quote": 20159.92168 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2546, "high": 0.2571, "low": 0.2534, "close": 0.2567, "volume": 166660.5, "close_time": 1773129599999, "quote_volume": 42580.09356, "trades": 265, "taker_buy_base": 85288.5, "taker_buy_quote": 21800.77788 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2573, "high": 0.2624, "low": 0.2572, "close": 0.2599, "volume": 313572.3, "close_time": 1773143999999, "quote_volume": 81652.33561, "trades": 509, "taker_buy_base": 215814.8, "taker_buy_quote": 56215.9746 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2596, "high": 0.266, "low": 0.2545, "close": 0.2631, "volume": 455134.5, "close_time": 1773158399999, "quote_volume": 118458.88037, "trades": 629, "taker_buy_base": 192384.6, "taker_buy_quote": 50475.01984 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2635, "high": 0.2653, "low": 0.2545, "close": 0.2553, "volume": 316695.3, "close_time": 1773172799999, "quote_volume": 82621.21006, "trades": 630, "taker_buy_base": 118164.2, "taker_buy_quote": 30904.7466 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2531, "close": 0.2552, "volume": 99495.7, "close_time": 1773187199999, "quote_volume": 25360.12299, "trades": 290, "taker_buy_base": 44213.6, "taker_buy_quote": 11297.85115 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2552, "high": 0.2555, "low": 0.2525, "close": 0.2536, "volume": 54228.6, "close_time": 1773201599999, "quote_volume": 13784.05721, "trades": 197, "taker_buy_base": 42119.0, "taker_buy_quote": 10710.55596 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2532, "high": 0.2554, "low": 0.2519, "close": 0.2529, "volume": 102108.4, "close_time": 1773215999999, "quote_volume": 25920.1454, "trades": 190, "taker_buy_base": 54087.9, "taker_buy_quote": 13744.46218 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.253, "high": 0.2547, "low": 0.2523, "close": 0.2533, "volume": 115782.7, "close_time": 1773230399999, "quote_volume": 29322.5144, "trades": 372, "taker_buy_base": 71262.0, "taker_buy_quote": 18056.05815 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2532, "high": 0.2622, "low": 0.2526, "close": 0.2566, "volume": 344302.5, "close_time": 1773244799999, "quote_volume": 88745.76122, "trades": 861, "taker_buy_base": 225687.4, "taker_buy_quote": 58187.41683 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2569, "high": 0.2598, "low": 0.2557, "close": 0.2582, "volume": 176297.9, "close_time": 1773259199999, "quote_volume": 45411.00271, "trades": 486, "taker_buy_base": 78806.7, "taker_buy_quote": 20297.07728 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2579, "high": 0.2589, "low": 0.2554, "close": 0.2557, "volume": 99062.9, "close_time": 1773273599999, "quote_volume": 25507.50175, "trades": 740, "taker_buy_base": 62153.0, "taker_buy_quote": 16015.13991 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.256, "high": 0.256, "low": 0.2517, "close": 0.2524, "volume": 101646.5, "close_time": 1773287999999, "quote_volume": 25759.04087, "trades": 521, "taker_buy_base": 44728.8, "taker_buy_quote": 11334.21258 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2523, "high": 0.2546, "low": 0.2511, "close": 0.2546, "volume": 75298.4, "close_time": 1773302399999, "quote_volume": 19002.67763, "trades": 307, "taker_buy_base": 42417.7, "taker_buy_quote": 10709.51367 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2546, "high": 0.2576, "low": 0.2532, "close": 0.2561, "volume": 92658.0, "close_time": 1773316799999, "quote_volume": 23722.57457, "trades": 332, "taker_buy_base": 52785.5, "taker_buy_quote": 13515.54328 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2567, "high": 0.2582, "low": 0.252, "close": 0.2559, "volume": 197023.5, "close_time": 1773331199999, "quote_volume": 50370.65485, "trades": 483, "taker_buy_base": 96318.0, "taker_buy_quote": 24650.777 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2559, "high": 0.2597, "low": 0.2546, "close": 0.2593, "volume": 233911.9, "close_time": 1773345599999, "quote_volume": 60176.03409, "trades": 552, "taker_buy_base": 61343.3, "taker_buy_quote": 15780.7029 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.259, "high": 0.2605, "low": 0.2571, "close": 0.2595, "volume": 230839.9, "close_time": 1773359999999, "quote_volume": 59651.28813, "trades": 404, "taker_buy_base": 74992.3, "taker_buy_quote": 19412.20648 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2597, "high": 0.2675, "low": 0.2588, "close": 0.267, "volume": 406760.3, "close_time": 1773374399999, "quote_volume": 107818.44644, "trades": 644, "taker_buy_base": 264130.9, "taker_buy_quote": 70014.99785 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.267, "high": 0.269, "low": 0.2652, "close": 0.2669, "volume": 225892.5, "close_time": 1773388799999, "quote_volume": 60281.51165, "trades": 260, "taker_buy_base": 167256.8, "taker_buy_quote": 44640.96413 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.267, "high": 0.2709, "low": 0.2656, "close": 0.2692, "volume": 233946.2, "close_time": 1773403199999, "quote_volume": 62924.88348, "trades": 441, "taker_buy_base": 111420.2, "taker_buy_quote": 29999.73051 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2695, "high": 0.2788, "low": 0.2676, "close": 0.2684, "volume": 998736.2, "close_time": 1773417599999, "quote_volume": 274076.341, "trades": 1616, "taker_buy_base": 680767.9, "taker_buy_quote": 187289.40805 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2685, "high": 0.2695, "low": 0.2623, "close": 0.2658, "volume": 545097.1, "close_time": 1773431999999, "quote_volume": 144617.23696, "trades": 808, "taker_buy_base": 192590.4, "taker_buy_quote": 51253.94434 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2655, "high": 0.2667, "low": 0.2612, "close": 0.2634, "volume": 381743.5, "close_time": 1773446399999, "quote_volume": 100923.26705, "trades": 483, "taker_buy_base": 111378.0, "taker_buy_quote": 29461.56691 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2629, "high": 0.2647, "low": 0.2618, "close": 0.2642, "volume": 41211.0, "close_time": 1773460799999, "quote_volume": 10845.35998, "trades": 116, "taker_buy_base": 25832.3, "taker_buy_quote": 6800.26032 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2648, "high": 0.2658, "low": 0.2592, "close": 0.2595, "volume": 527591.4, "close_time": 1773475199999, "quote_volume": 137822.64479, "trades": 699, "taker_buy_base": 134340.9, "taker_buy_quote": 35323.62882 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2593, "high": 0.2607, "low": 0.258, "close": 0.2607, "volume": 56068.6, "close_time": 1773489599999, "quote_volume": 14529.93182, "trades": 215, "taker_buy_base": 33833.2, "taker_buy_quote": 8766.83965 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2605, "high": 0.2612, "low": 0.2583, "close": 0.2594, "volume": 399397.0, "close_time": 1773503999999, "quote_volume": 103546.9795, "trades": 366, "taker_buy_base": 314666.1, "taker_buy_quote": 81540.46722 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2591, "high": 0.2605, "low": 0.2583, "close": 0.2585, "volume": 130960.2, "close_time": 1773518399999, "quote_volume": 33997.52767, "trades": 247, "taker_buy_base": 107323.6, "taker_buy_quote": 27864.11496 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2585, "high": 0.2629, "low": 0.2583, "close": 0.2629, "volume": 112032.7, "close_time": 1773532799999, "quote_volume": 29103.5434, "trades": 277, "taker_buy_base": 65537.1, "taker_buy_quote": 17053.7965 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.263, "high": 0.2664, "low": 0.2607, "close": 0.2648, "volume": 403824.4, "close_time": 1773547199999, "quote_volume": 106863.95562, "trades": 518, "taker_buy_base": 23813.9, "taker_buy_quote": 6297.0189 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.265, "high": 0.2664, "low": 0.2629, "close": 0.2638, "volume": 679897.6, "close_time": 1773561599999, "quote_volume": 180425.10431, "trades": 832, "taker_buy_base": 166456.8, "taker_buy_quote": 44126.0059 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2643, "high": 0.2672, "low": 0.2643, "close": 0.2672, "volume": 196971.0, "close_time": 1773575999999, "quote_volume": 52290.59817, "trades": 185, "taker_buy_base": 149668.0, "taker_buy_quote": 39717.77729 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2669, "high": 0.2671, "low": 0.263, "close": 0.2644, "volume": 184487.5, "close_time": 1773590399999, "quote_volume": 48898.03599, "trades": 342, "taker_buy_base": 79398.4, "taker_buy_quote": 21033.70949 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2644, "high": 0.267, "low": 0.2639, "close": 0.2663, "volume": 98105.1, "close_time": 1773604799999, "quote_volume": 26033.88597, "trades": 251, "taker_buy_base": 49639.2, "taker_buy_quote": 13189.96095 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2663, "high": 0.2726, "low": 0.2655, "close": 0.2703, "volume": 387235.9, "close_time": 1773619199999, "quote_volume": 103994.40162, "trades": 456, "taker_buy_base": 251562.1, "taker_buy_quote": 67565.26958 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.271, "high": 0.278, "low": 0.2685, "close": 0.2755, "volume": 221701.3, "close_time": 1773633599999, "quote_volume": 60425.26453, "trades": 465, "taker_buy_base": 105615.2, "taker_buy_quote": 28855.93498 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2759, "high": 0.2828, "low": 0.2757, "close": 0.2815, "volume": 326252.6, "close_time": 1773647999999, "quote_volume": 91089.29373, "trades": 594, "taker_buy_base": 214933.9, "taker_buy_quote": 60055.73603 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2821, "high": 0.2839, "low": 0.2779, "close": 0.2802, "volume": 418510.1, "close_time": 1773662399999, "quote_volume": 117227.7236, "trades": 555, "taker_buy_base": 283540.2, "taker_buy_quote": 79417.23962 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2802, "high": 0.2851, "low": 0.2779, "close": 0.2795, "volume": 377015.1, "close_time": 1773676799999, "quote_volume": 105921.16285, "trades": 698, "taker_buy_base": 202408.1, "taker_buy_quote": 56989.81837 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2795, "high": 0.288, "low": 0.2795, "close": 0.2846, "volume": 394435.6, "close_time": 1773691199999, "quote_volume": 112226.8743, "trades": 594, "taker_buy_base": 211066.7, "taker_buy_quote": 60043.63101 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.285, "high": 0.2915, "low": 0.2845, "close": 0.2892, "volume": 275046.4, "close_time": 1773705599999, "quote_volume": 79415.32305, "trades": 456, "taker_buy_base": 143682.6, "taker_buy_quote": 41478.5313 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2892, "high": 0.2966, "low": 0.2823, "close": 0.2834, "volume": 348293.6, "close_time": 1773719999999, "quote_volume": 100810.66272, "trades": 663, "taker_buy_base": 209970.9, "taker_buy_quote": 61057.62851 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2838, "high": 0.2844, "low": 0.2794, "close": 0.2832, "volume": 202681.1, "close_time": 1773734399999, "quote_volume": 57110.70003, "trades": 423, "taker_buy_base": 106794.7, "taker_buy_quote": 30161.301 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2833, "high": 0.2836, "low": 0.2805, "close": 0.2811, "volume": 287952.9, "close_time": 1773748799999, "quote_volume": 81271.79844, "trades": 423, "taker_buy_base": 139787.3, "taker_buy_quote": 39500.41033 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2809, "high": 0.2825, "low": 0.2781, "close": 0.2803, "volume": 354701.4, "close_time": 1773763199999, "quote_volume": 99458.49995, "trades": 508, "taker_buy_base": 124634.3, "taker_buy_quote": 34958.60965 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2807, "high": 0.2833, "low": 0.2796, "close": 0.2811, "volume": 326553.0, "close_time": 1773777599999, "quote_volume": 91850.00451, "trades": 429, "taker_buy_base": 173661.0, "taker_buy_quote": 48862.35475 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2812, "high": 0.2852, "low": 0.281, "close": 0.2816, "volume": 232972.1, "close_time": 1773791999999, "quote_volume": 65885.3127, "trades": 342, "taker_buy_base": 107395.1, "taker_buy_quote": 30399.68244 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2816, "high": 0.2856, "low": 0.2786, "close": 0.2841, "volume": 148934.5, "close_time": 1773806399999, "quote_volume": 42009.24853, "trades": 266, "taker_buy_base": 57198.7, "taker_buy_quote": 16164.98313 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2838, "high": 0.2852, "low": 0.2797, "close": 0.2807, "volume": 169113.8, "close_time": 1773820799999, "quote_volume": 47878.16319, "trades": 199, "taker_buy_base": 95929.5, "taker_buy_quote": 27256.60289 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2814, "high": 0.2822, "low": 0.2719, "close": 0.273, "volume": 317559.5, "close_time": 1773835199999, "quote_volume": 88067.56157, "trades": 514, "taker_buy_base": 111598.2, "taker_buy_quote": 31048.45942 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2625, "close": 0.265, "volume": 423596.1, "close_time": 1773849599999, "quote_volume": 114019.29028, "trades": 719, "taker_buy_base": 247581.9, "taker_buy_quote": 66741.50246 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2644, "high": 0.2685, "low": 0.262, "close": 0.2647, "volume": 532169.1, "close_time": 1773863999999, "quote_volume": 140806.46094, "trades": 667, "taker_buy_base": 336377.6, "taker_buy_quote": 88900.49988 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2645, "high": 0.2679, "low": 0.2618, "close": 0.2671, "volume": 282259.3, "close_time": 1773878399999, "quote_volume": 74800.32355, "trades": 408, "taker_buy_base": 157940.5, "taker_buy_quote": 41896.24034 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2672, "high": 0.2691, "low": 0.2647, "close": 0.2668, "volume": 107776.5, "close_time": 1773892799999, "quote_volume": 28766.48792, "trades": 206, "taker_buy_base": 55653.4, "taker_buy_quote": 14847.09119 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2594, "close": 0.2609, "volume": 204451.3, "close_time": 1773907199999, "quote_volume": 53606.01914, "trades": 387, "taker_buy_base": 71991.0, "taker_buy_quote": 18851.67891 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2614, "high": 0.2635, "low": 0.2603, "close": 0.2604, "volume": 289941.6, "close_time": 1773921599999, "quote_volume": 75908.5125, "trades": 390, "taker_buy_base": 192149.5, "taker_buy_quote": 50335.17972 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.26, "high": 0.2601, "low": 0.254, "close": 0.2562, "volume": 129884.4, "close_time": 1773935999999, "quote_volume": 33363.24111, "trades": 327, "taker_buy_base": 43813.0, "taker_buy_quote": 11277.83376 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2562, "high": 0.2578, "low": 0.2529, "close": 0.2559, "volume": 485744.7, "close_time": 1773950399999, "quote_volume": 123400.78869, "trades": 676, "taker_buy_base": 355679.3, "taker_buy_quote": 90343.11729 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2559, "high": 0.2601, "low": 0.2558, "close": 0.2579, "volume": 126592.5, "close_time": 1773964799999, "quote_volume": 32703.61396, "trades": 224, "taker_buy_base": 98281.4, "taker_buy_quote": 25411.92833 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2579, "high": 0.2609, "low": 0.2571, "close": 0.2602, "volume": 149648.0, "close_time": 1773979199999, "quote_volume": 38766.91277, "trades": 229, "taker_buy_base": 92936.2, "taker_buy_quote": 24110.11817 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2603, "high": 0.2628, "low": 0.2584, "close": 0.2611, "volume": 203954.3, "close_time": 1773993599999, "quote_volume": 53176.05415, "trades": 281, "taker_buy_base": 77800.5, "taker_buy_quote": 20317.89376 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2615, "high": 0.2648, "low": 0.2585, "close": 0.2605, "volume": 602424.8, "close_time": 1774007999999, "quote_volume": 157773.9953, "trades": 633, "taker_buy_base": 144033.9, "taker_buy_quote": 37731.94223 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2572, "close": 0.2588, "volume": 173164.9, "close_time": 1774022399999, "quote_volume": 44859.79732, "trades": 376, "taker_buy_base": 72896.0, "taker_buy_quote": 18911.26264 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2589, "high": 0.2597, "low": 0.2555, "close": 0.2578, "volume": 340988.9, "close_time": 1774036799999, "quote_volume": 88091.51991, "trades": 387, "taker_buy_base": 152162.4, "taker_buy_quote": 39378.25254 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2578, "high": 0.2615, "low": 0.2563, "close": 0.2601, "volume": 154486.2, "close_time": 1774051199999, "quote_volume": 40084.77187, "trades": 218, "taker_buy_base": 125085.2, "taker_buy_quote": 32468.25184 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.2614, "low": 0.2599, "close": 0.2601, "volume": 43607.1, "close_time": 1774065599999, "quote_volume": 11362.45477, "trades": 147, "taker_buy_base": 15750.7, "taker_buy_quote": 4099.20707 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2604, "high": 0.2618, "low": 0.2599, "close": 0.2608, "volume": 75837.2, "close_time": 1774079999999, "quote_volume": 19776.45717, "trades": 164, "taker_buy_base": 41799.9, "taker_buy_quote": 10904.41306 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2609, "high": 0.2618, "low": 0.2586, "close": 0.2587, "volume": 51830.3, "close_time": 1774094399999, "quote_volume": 13474.23203, "trades": 248, "taker_buy_base": 26739.4, "taker_buy_quote": 6953.50837 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2589, "high": 0.2612, "low": 0.258, "close": 0.2612, "volume": 46829.0, "close_time": 1774108799999, "quote_volume": 12147.35778, "trades": 136, "taker_buy_base": 22855.8, "taker_buy_quote": 5933.94813 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2592, "close": 0.2596, "volume": 53384.2, "close_time": 1774123199999, "quote_volume": 13885.638, "trades": 116, "taker_buy_base": 16481.7, "taker_buy_quote": 4288.36986 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2506, "close": 0.2521, "volume": 289772.6, "close_time": 1774137599999, "quote_volume": 73839.24188, "trades": 307, "taker_buy_base": 113737.7, "taker_buy_quote": 28874.6178 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2521, "high": 0.2561, "low": 0.2487, "close": 0.2545, "volume": 226942.0, "close_time": 1774151999999, "quote_volume": 57221.23248, "trades": 437, "taker_buy_base": 86211.0, "taker_buy_quote": 21747.9537 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2541, "high": 0.2557, "low": 0.251, "close": 0.251, "volume": 84123.0, "close_time": 1774166399999, "quote_volume": 21316.49595, "trades": 136, "taker_buy_base": 38175.6, "taker_buy_quote": 9671.20869 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2509, "high": 0.2514, "low": 0.247, "close": 0.2475, "volume": 126060.3, "close_time": 1774180799999, "quote_volume": 31445.10457, "trades": 231, "taker_buy_base": 49827.9, "taker_buy_quote": 12469.83423 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.248, "high": 0.25, "low": 0.2477, "close": 0.2484, "volume": 135489.0, "close_time": 1774195199999, "quote_volume": 33708.66941, "trades": 201, "taker_buy_base": 43340.3, "taker_buy_quote": 10779.84085 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2451, "close": 0.2459, "volume": 108193.9, "close_time": 1774209599999, "quote_volume": 26795.78442, "trades": 225, "taker_buy_base": 61169.1, "taker_buy_quote": 15166.87489 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2465, "high": 0.2472, "low": 0.2427, "close": 0.2454, "volume": 188499.9, "close_time": 1774223999999, "quote_volume": 46206.93036, "trades": 285, "taker_buy_base": 91499.3, "taker_buy_quote": 22416.83589 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2458, "high": 0.2481, "low": 0.2446, "close": 0.2464, "volume": 102251.3, "close_time": 1774238399999, "quote_volume": 25215.53313, "trades": 272, "taker_buy_base": 49051.5, "taker_buy_quote": 12101.8458 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2466, "high": 0.2487, "low": 0.2431, "close": 0.2442, "volume": 79942.2, "close_time": 1774252799999, "quote_volume": 19683.7733, "trades": 160, "taker_buy_base": 28862.9, "taker_buy_quote": 7104.59119 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2442, "high": 0.2587, "low": 0.2419, "close": 0.2526, "volume": 1007516.4, "close_time": 1774267199999, "quote_volume": 253220.55267, "trades": 1249, "taker_buy_base": 514601.6, "taker_buy_quote": 129599.52827 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2533, "high": 0.2602, "low": 0.251, "close": 0.2531, "volume": 351602.3, "close_time": 1774281599999, "quote_volume": 89818.36919, "trades": 646, "taker_buy_base": 156962.2, "taker_buy_quote": 40159.37993 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.253, "high": 0.255, "low": 0.25, "close": 0.25, "volume": 255230.0, "close_time": 1774295999999, "quote_volume": 64743.0333, "trades": 340, "taker_buy_base": 149033.2, "taker_buy_quote": 37819.67188 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2499, "high": 0.2542, "low": 0.2498, "close": 0.2542, "volume": 196984.8, "close_time": 1774310399999, "quote_volume": 49788.51931, "trades": 187, "taker_buy_base": 116895.3, "taker_buy_quote": 29539.60768 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2547, "high": 0.2547, "low": 0.251, "close": 0.2531, "volume": 156088.6, "close_time": 1774324799999, "quote_volume": 39443.43563, "trades": 211, "taker_buy_base": 62497.9, "taker_buy_quote": 15819.33156 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2531, "high": 0.2577, "low": 0.2514, "close": 0.2575, "volume": 96682.4, "close_time": 1774339199999, "quote_volume": 24526.67655, "trades": 177, "taker_buy_base": 69707.5, "taker_buy_quote": 17669.49103 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2578, "high": 0.2677, "low": 0.2546, "close": 0.2574, "volume": 1150339.8, "close_time": 1774353599999, "quote_volume": 299123.1368, "trades": 1260, "taker_buy_base": 654831.3, "taker_buy_quote": 170077.24839 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2579, "high": 0.2606, "low": 0.2517, "close": 0.2529, "volume": 830134.0, "close_time": 1774367999999, "quote_volume": 213084.02974, "trades": 911, "taker_buy_base": 328811.3, "taker_buy_quote": 84639.22376 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2524, "high": 0.2537, "low": 0.248, "close": 0.2488, "volume": 223292.7, "close_time": 1774382399999, "quote_volume": 55765.55131, "trades": 714, "taker_buy_base": 109862.1, "taker_buy_quote": 27445.39194 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2488, "high": 0.257, "low": 0.2488, "close": 0.2563, "volume": 276192.0, "close_time": 1774396799999, "quote_volume": 70120.71646, "trades": 368, "taker_buy_base": 165251.8, "taker_buy_quote": 41859.45604 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2562, "high": 0.2574, "low": 0.2532, "close": 0.2554, "volume": 97770.9, "close_time": 1774411199999, "quote_volume": 25012.73745, "trades": 201, "taker_buy_base": 61422.8, "taker_buy_quote": 15709.9392 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2554, "high": 0.2612, "low": 0.2546, "close": 0.26, "volume": 254457.2, "close_time": 1774425599999, "quote_volume": 65839.36655, "trades": 616, "taker_buy_base": 165045.2, "taker_buy_quote": 42781.26376 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2607, "high": 0.2639, "low": 0.2602, "close": 0.2618, "volume": 279631.1, "close_time": 1774439999999, "quote_volume": 73192.48314, "trades": 483, "taker_buy_base": 154165.4, "taker_buy_quote": 40381.05229 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2578, "close": 0.2581, "volume": 555931.4, "close_time": 1774454399999, "quote_volume": 145040.32666, "trades": 692, "taker_buy_base": 318021.9, "taker_buy_quote": 82950.90064 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.258, "high": 0.2631, "low": 0.257, "close": 0.2626, "volume": 352259.2, "close_time": 1774468799999, "quote_volume": 91883.8652, "trades": 439, "taker_buy_base": 137736.2, "taker_buy_quote": 35910.5903 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2627, "high": 0.2675, "low": 0.26, "close": 0.2647, "volume": 387642.9, "close_time": 1774483199999, "quote_volume": 102411.98289, "trades": 436, "taker_buy_base": 196270.4, "taker_buy_quote": 51939.60357 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.2738, "low": 0.2654, "close": 0.269, "volume": 518910.0, "close_time": 1774497599999, "quote_volume": 139738.7549, "trades": 657, "taker_buy_base": 273832.4, "taker_buy_quote": 73760.87793 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2684, "high": 0.2696, "low": 0.26, "close": 0.264, "volume": 719091.9, "close_time": 1774511999999, "quote_volume": 189947.23527, "trades": 860, "taker_buy_base": 294781.8, "taker_buy_quote": 77892.20252 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2553, "close": 0.2555, "volume": 519263.1, "close_time": 1774526399999, "quote_volume": 134175.14374, "trades": 714, "taker_buy_base": 220676.5, "taker_buy_quote": 56939.73236 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.255, "high": 0.2653, "low": 0.2543, "close": 0.2628, "volume": 478490.0, "close_time": 1774540799999, "quote_volume": 125060.77112, "trades": 616, "taker_buy_base": 259194.6, "taker_buy_quote": 67736.7694 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2578, "close": 0.2587, "volume": 665200.0, "close_time": 1774555199999, "quote_volume": 173793.41601, "trades": 801, "taker_buy_base": 287010.7, "taker_buy_quote": 74886.83984 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2587, "high": 0.2702, "low": 0.2584, "close": 0.2691, "volume": 517272.3, "close_time": 1774569599999, "quote_volume": 137081.7749, "trades": 659, "taker_buy_base": 278162.6, "taker_buy_quote": 73634.74935 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2691, "high": 0.2872, "low": 0.269, "close": 0.2803, "volume": 1436777.8, "close_time": 1774583999999, "quote_volume": 403486.95518, "trades": 1965, "taker_buy_base": 639531.1, "taker_buy_quote": 179881.32576 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2804, "high": 0.2913, "low": 0.2768, "close": 0.2806, "volume": 1774495.9, "close_time": 1774598399999, "quote_volume": 505042.83788, "trades": 2460, "taker_buy_base": 825676.7, "taker_buy_quote": 234680.02298 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2665, "close": 0.2671, "volume": 1485638.5, "close_time": 1774612799999, "quote_volume": 406905.19981, "trades": 2092, "taker_buy_base": 630219.1, "taker_buy_quote": 172647.39098 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2668, "high": 0.2671, "low": 0.2595, "close": 0.2659, "volume": 359146.4, "close_time": 1774627199999, "quote_volume": 94606.61712, "trades": 841, "taker_buy_base": 164589.2, "taker_buy_quote": 43391.58038 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.266, "high": 0.2715, "low": 0.2615, "close": 0.2703, "volume": 790848.9, "close_time": 1774641599999, "quote_volume": 210150.32478, "trades": 1300, "taker_buy_base": 515765.6, "taker_buy_quote": 137137.17425 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2705, "high": 0.2747, "low": 0.268, "close": 0.2685, "volume": 703945.4, "close_time": 1774655999999, "quote_volume": 191063.9649, "trades": 1217, "taker_buy_base": 307619.0, "taker_buy_quote": 83641.85422 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2692, "high": 0.2712, "low": 0.2603, "close": 0.2639, "volume": 388049.2, "close_time": 1774670399999, "quote_volume": 102522.51897, "trades": 838, "taker_buy_base": 113868.9, "taker_buy_quote": 30162.50513 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2639, "high": 0.2666, "low": 0.2603, "close": 0.2643, "volume": 656097.0, "close_time": 1774684799999, "quote_volume": 172096.75315, "trades": 797, "taker_buy_base": 233497.5, "taker_buy_quote": 61363.91644 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2647, "high": 0.2683, "low": 0.2626, "close": 0.268, "volume": 285034.1, "close_time": 1774699199999, "quote_volume": 75433.94556, "trades": 458, "taker_buy_base": 142153.3, "taker_buy_quote": 37644.37588 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2683, "high": 0.279, "low": 0.2659, "close": 0.2764, "volume": 882691.3, "close_time": 1774713599999, "quote_volume": 241080.66365, "trades": 1072, "taker_buy_base": 521838.5, "taker_buy_quote": 142531.87606 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.277, "high": 0.2781, "low": 0.2728, "close": 0.2747, "volume": 345275.5, "close_time": 1774727999999, "quote_volume": 94883.87333, "trades": 473, "taker_buy_base": 106230.5, "taker_buy_quote": 29269.23784 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2776, "low": 0.2672, "close": 0.2686, "volume": 373560.5, "close_time": 1774742399999, "quote_volume": 102358.9688, "trades": 481, "taker_buy_base": 145040.4, "taker_buy_quote": 39964.48702 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2672, "close": 0.2708, "volume": 175737.3, "close_time": 1774756799999, "quote_volume": 47448.83843, "trades": 366, "taker_buy_base": 102150.7, "taker_buy_quote": 27627.25329 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2708, "high": 0.2714, "low": 0.268, "close": 0.2686, "volume": 115271.2, "close_time": 1774771199999, "quote_volume": 31112.74947, "trades": 230, "taker_buy_base": 47321.6, "taker_buy_quote": 12777.32159 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.268, "high": 0.2703, "low": 0.2655, "close": 0.2681, "volume": 151392.7, "close_time": 1774785599999, "quote_volume": 40515.10222, "trades": 319, "taker_buy_base": 91382.9, "taker_buy_quote": 24464.56143 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2679, "high": 0.268, "low": 0.262, "close": 0.2628, "volume": 111465.8, "close_time": 1774799999999, "quote_volume": 29462.44052, "trades": 299, "taker_buy_base": 39562.3, "taker_buy_quote": 10462.40084 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2627, "high": 0.2636, "low": 0.2587, "close": 0.2589, "volume": 115917.2, "close_time": 1774814399999, "quote_volume": 30237.09504, "trades": 275, "taker_buy_base": 48480.0, "taker_buy_quote": 12654.23798 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2589, "high": 0.261, "low": 0.2518, "close": 0.2571, "volume": 473555.7, "close_time": 1774828799999, "quote_volume": 122074.91517, "trades": 486, "taker_buy_base": 270555.9, "taker_buy_quote": 69907.03336 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2578, "high": 0.271, "low": 0.2575, "close": 0.2687, "volume": 187589.2, "close_time": 1774843199999, "quote_volume": 49549.53976, "trades": 406, "taker_buy_base": 78278.2, "taker_buy_quote": 20741.50116 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2693, "high": 0.2714, "low": 0.267, "close": 0.2702, "volume": 393295.7, "close_time": 1774857599999, "quote_volume": 105808.42547, "trades": 640, "taker_buy_base": 249267.1, "taker_buy_quote": 67117.03828 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2708, "high": 0.2724, "low": 0.2663, "close": 0.2677, "volume": 267513.7, "close_time": 1774871999999, "quote_volume": 72113.78134, "trades": 383, "taker_buy_base": 122363.0, "taker_buy_quote": 32949.02096 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2683, "high": 0.2718, "low": 0.2642, "close": 0.2702, "volume": 207510.3, "close_time": 1774886399999, "quote_volume": 55737.88754, "trades": 393, "taker_buy_base": 71164.3, "taker_buy_quote": 19102.34456 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2705, "high": 0.2715, "low": 0.2615, "close": 0.2632, "volume": 262623.7, "close_time": 1774900799999, "quote_volume": 69961.18801, "trades": 440, "taker_buy_base": 82525.8, "taker_buy_quote": 22098.23006 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2629, "high": 0.2676, "low": 0.2613, "close": 0.2619, "volume": 177999.0, "close_time": 1774915199999, "quote_volume": 47206.884, "trades": 275, "taker_buy_base": 90396.9, "taker_buy_quote": 24018.09874 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2619, "high": 0.2676, "low": 0.2612, "close": 0.2642, "volume": 88775.1, "close_time": 1774929599999, "quote_volume": 23369.60914, "trades": 297, "taker_buy_base": 40061.1, "taker_buy_quote": 10541.35447 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.264, "high": 0.2642, "low": 0.26, "close": 0.2609, "volume": 123455.8, "close_time": 1774943999999, "quote_volume": 32342.28778, "trades": 251, "taker_buy_base": 72476.1, "taker_buy_quote": 19020.49535 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2608, "high": 0.2627, "low": 0.2559, "close": 0.258, "volume": 269170.9, "close_time": 1774958399999, "quote_volume": 69442.02804, "trades": 408, "taker_buy_base": 122283.9, "taker_buy_quote": 31523.13166 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2582, "high": 0.2669, "low": 0.2573, "close": 0.2625, "volume": 216025.8, "close_time": 1774972799999, "quote_volume": 56657.01884, "trades": 378, "taker_buy_base": 112515.0, "taker_buy_quote": 29622.83581 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2624, "high": 0.2725, "low": 0.2624, "close": 0.2716, "volume": 419902.3, "close_time": 1774987199999, "quote_volume": 112841.10278, "trades": 611, "taker_buy_base": 177160.2, "taker_buy_quote": 47648.96039 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2717, "high": 0.2806, "low": 0.2706, "close": 0.2726, "volume": 432080.6, "close_time": 1775001599999, "quote_volume": 119248.12821, "trades": 611, "taker_buy_base": 267488.2, "taker_buy_quote": 73790.55491 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2733, "high": 0.275, "low": 0.2702, "close": 0.2735, "volume": 261450.9, "close_time": 1775015999999, "quote_volume": 71336.24277, "trades": 292, "taker_buy_base": 134468.3, "taker_buy_quote": 36711.55781 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.274, "high": 0.2788, "low": 0.2732, "close": 0.2744, "volume": 778406.2, "close_time": 1775030399999, "quote_volume": 215610.84414, "trades": 746, "taker_buy_base": 380738.6, "taker_buy_quote": 105447.64347 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2737, "high": 0.2749, "low": 0.2714, "close": 0.2739, "volume": 188608.8, "close_time": 1775044799999, "quote_volume": 51584.71863, "trades": 326, "taker_buy_base": 81135.0, "taker_buy_quote": 22223.06929 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2733, "high": 0.2772, "low": 0.2704, "close": 0.2733, "volume": 330518.4, "close_time": 1775059199999, "quote_volume": 90336.37888, "trades": 601, "taker_buy_base": 173918.1, "taker_buy_quote": 47567.18198 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2733, "high": 0.2757, "low": 0.2686, "close": 0.2704, "volume": 615648.9, "close_time": 1775073599999, "quote_volume": 167705.10152, "trades": 781, "taker_buy_base": 226884.4, "taker_buy_quote": 61598.93814 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2704, "high": 0.2721, "low": 0.2689, "close": 0.27, "volume": 476376.4, "close_time": 1775087999999, "quote_volume": 128521.18117, "trades": 543, "taker_buy_base": 213017.1, "taker_buy_quote": 57402.58043 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2701, "high": 0.2736, "low": 0.2589, "close": 0.26, "volume": 239719.5, "close_time": 1775102399999, "quote_volume": 63471.72435, "trades": 683, "taker_buy_base": 112382.8, "taker_buy_quote": 29809.79771 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2602, "high": 0.2635, "low": 0.2586, "close": 0.2619, "volume": 406813.1, "close_time": 1775116799999, "quote_volume": 105875.90764, "trades": 636, "taker_buy_base": 217573.6, "taker_buy_quote": 56509.48261 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2616, "high": 0.263, "low": 0.2568, "close": 0.2569, "volume": 235812.7, "close_time": 1775131199999, "quote_volume": 61443.35721, "trades": 563, "taker_buy_base": 97428.2, "taker_buy_quote": 25452.03403 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2572, "high": 0.2609, "low": 0.2526, "close": 0.2586, "volume": 334786.3, "close_time": 1775145599999, "quote_volume": 85715.12024, "trades": 603, "taker_buy_base": 213834.5, "taker_buy_quote": 54730.26717 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2584, "high": 0.2613, "low": 0.2568, "close": 0.2581, "volume": 179377.6, "close_time": 1775159999999, "quote_volume": 46398.04441, "trades": 641, "taker_buy_base": 63264.2, "taker_buy_quote": 16366.21617 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2579, "high": 0.2592, "low": 0.2566, "close": 0.2576, "volume": 56080.9, "close_time": 1775174399999, "quote_volume": 14478.15639, "trades": 170, "taker_buy_base": 29701.9, "taker_buy_quote": 7672.77697 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2578, "high": 0.2593, "low": 0.2568, "close": 0.2589, "volume": 59518.4, "close_time": 1775188799999, "quote_volume": 15339.18689, "trades": 211, "taker_buy_base": 39808.4, "taker_buy_quote": 10258.14764 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2589, "high": 0.2639, "low": 0.2585, "close": 0.2624, "volume": 173502.8, "close_time": 1775203199999, "quote_volume": 45471.43375, "trades": 375, "taker_buy_base": 120238.4, "taker_buy_quote": 31571.59338 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2623, "high": 0.2644, "low": 0.2608, "close": 0.2616, "volume": 85895.7, "close_time": 1775217599999, "quote_volume": 22554.93591, "trades": 366, "taker_buy_base": 45182.7, "taker_buy_quote": 11888.80709 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2617, "high": 0.2655, "low": 0.2594, "close": 0.2598, "volume": 142708.3, "close_time": 1775231999999, "quote_volume": 37434.94574, "trades": 466, "taker_buy_base": 89470.0, "taker_buy_quote": 23511.59503 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2596, "high": 0.2626, "low": 0.259, "close": 0.2601, "volume": 157667.1, "close_time": 1775246399999, "quote_volume": 41149.81325, "trades": 439, "taker_buy_base": 94883.5, "taker_buy_quote": 24769.72565 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2602, "high": 0.2613, "low": 0.2585, "close": 0.2594, "volume": 163121.1, "close_time": 1775260799999, "quote_volume": 42502.71244, "trades": 361, "taker_buy_base": 99838.4, "taker_buy_quote": 26036.49387 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2576, "close": 0.2581, "volume": 30460.2, "close_time": 1775275199999, "quote_volume": 7884.33654, "trades": 334, "taker_buy_base": 7733.0, "taker_buy_quote": 1999.75321 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2578, "high": 0.2598, "low": 0.2578, "close": 0.2586, "volume": 100241.8, "close_time": 1775289599999, "quote_volume": 25955.38762, "trades": 482, "taker_buy_base": 47184.1, "taker_buy_quote": 12214.87654 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2585, "high": 0.2594, "low": 0.2567, "close": 0.2574, "volume": 55855.9, "close_time": 1775303999999, "quote_volume": 14401.50523, "trades": 286, "taker_buy_base": 29112.8, "taker_buy_quote": 7498.25214 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2572, "high": 0.2581, "low": 0.2552, "close": 0.2564, "volume": 150531.2, "close_time": 1775318399999, "quote_volume": 38635.23177, "trades": 420, "taker_buy_base": 55159.8, "taker_buy_quote": 14170.43834 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2564, "high": 0.259, "low": 0.2552, "close": 0.2567, "volume": 59441.1, "close_time": 1775332799999, "quote_volume": 15267.81115, "trades": 342, "taker_buy_base": 31219.6, "taker_buy_quote": 8022.98528 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2547, "close": 0.2557, "volume": 140466.2, "close_time": 1775347199999, "quote_volume": 35904.63015, "trades": 426, "taker_buy_base": 101540.8, "taker_buy_quote": 25955.59571 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2528, "close": 0.2537, "volume": 167683.6, "close_time": 1775361599999, "quote_volume": 42565.4857, "trades": 567, "taker_buy_base": 90400.1, "taker_buy_quote": 22940.41674 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2537, "high": 0.2538, "low": 0.2487, "close": 0.2491, "volume": 686062.4, "close_time": 1775375999999, "quote_volume": 171413.83361, "trades": 985, "taker_buy_base": 360478.9, "taker_buy_quote": 90051.79933 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2492, "high": 0.2505, "low": 0.2489, "close": 0.2496, "volume": 137238.4, "close_time": 1775390399999, "quote_volume": 34289.17854, "trades": 289, "taker_buy_base": 58668.7, "taker_buy_quote": 14647.7637 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2495, "high": 0.2523, "low": 0.2472, "close": 0.2505, "volume": 272779.9, "close_time": 1775404799999, "quote_volume": 68143.0772, "trades": 465, "taker_buy_base": 145893.3, "taker_buy_quote": 36441.23069 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2505, "high": 0.2514, "low": 0.2495, "close": 0.25, "volume": 201411.8, "close_time": 1775419199999, "quote_volume": 50464.16483, "trades": 337, "taker_buy_base": 113122.0, "taker_buy_quote": 28347.83682 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2502, "high": 0.2587, "low": 0.2501, "close": 0.2586, "volume": 162228.1, "close_time": 1775433599999, "quote_volume": 40952.37158, "trades": 359, "taker_buy_base": 115263.9, "taker_buy_quote": 29099.3831 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2592, "high": 0.2671, "low": 0.2585, "close": 0.2654, "volume": 297112.3, "close_time": 1775447999999, "quote_volume": 78140.36069, "trades": 797, "taker_buy_base": 128618.6, "taker_buy_quote": 33755.27575 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2653, "high": 0.2685, "low": 0.2608, "close": 0.2636, "volume": 329405.6, "close_time": 1775462399999, "quote_volume": 87158.32966, "trades": 694, "taker_buy_base": 156284.2, "taker_buy_quote": 41376.19587 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2633, "high": 0.2701, "low": 0.2624, "close": 0.2684, "volume": 739987.6, "close_time": 1775476799999, "quote_volume": 197365.62698, "trades": 1083, "taker_buy_base": 275719.4, "taker_buy_quote": 73817.88877 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2686, "high": 0.269, "low": 0.2632, "close": 0.2646, "volume": 391147.7, "close_time": 1775491199999, "quote_volume": 103822.96939, "trades": 643, "taker_buy_base": 206940.7, "taker_buy_quote": 54947.66997 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2648, "high": 0.2659, "low": 0.261, "close": 0.262, "volume": 256959.2, "close_time": 1775505599999, "quote_volume": 67596.40098, "trades": 613, "taker_buy_base": 151030.8, "taker_buy_quote": 39791.94397 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2618, "high": 0.2633, "low": 0.2548, "close": 0.2561, "volume": 224757.0, "close_time": 1775519999999, "quote_volume": 58705.31778, "trades": 434, "taker_buy_base": 108419.0, "taker_buy_quote": 28350.89514 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2559, "high": 0.2571, "low": 0.2526, "close": 0.2541, "volume": 126856.0, "close_time": 1775534399999, "quote_volume": 32263.75158, "trades": 430, "taker_buy_base": 66717.4, "taker_buy_quote": 16971.94452 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2542, "high": 0.2549, "low": 0.2514, "close": 0.2528, "volume": 268485.4, "close_time": 1775548799999, "quote_volume": 67938.20253, "trades": 364, "taker_buy_base": 180675.7, "taker_buy_quote": 45769.17188 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2526, "high": 0.2556, "low": 0.2494, "close": 0.2503, "volume": 257474.8, "close_time": 1775563199999, "quote_volume": 64832.54102, "trades": 649, "taker_buy_base": 124269.4, "taker_buy_quote": 31310.99358 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2501, "high": 0.2537, "low": 0.2481, "close": 0.2503, "volume": 402651.6, "close_time": 1775577599999, "quote_volume": 101124.18533, "trades": 688, "taker_buy_base": 219654.5, "taker_buy_quote": 55242.38611 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2498, "high": 0.2544, "low": 0.2498, "close": 0.2536, "volume": 207546.3, "close_time": 1775591999999, "quote_volume": 52257.10417, "trades": 422, "taker_buy_base": 128870.3, "taker_buy_quote": 32475.12461 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2541, "high": 0.2729, "low": 0.2538, "close": 0.2697, "volume": 1376363.1, "close_time": 1775606399999, "quote_volume": 364387.48817, "trades": 2204, "taker_buy_base": 660300.5, "taker_buy_quote": 175201.90903 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2696, "high": 0.2709, "low": 0.2672, "close": 0.2695, "volume": 399677.0, "close_time": 1775620799999, "quote_volume": 107638.1952, "trades": 893, "taker_buy_base": 220111.8, "taker_buy_quote": 59258.8362 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2696, "high": 0.2729, "low": 0.2695, "close": 0.2699, "volume": 912314.1, "close_time": 1775635199999, "quote_volume": 247327.78296, "trades": 1009, "taker_buy_base": 236602.6, "taker_buy_quote": 64144.13106 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2699, "high": 0.2717, "low": 0.2668, "close": 0.2677, "volume": 289841.5, "close_time": 1775649599999, "quote_volume": 78239.6357, "trades": 508, "taker_buy_base": 172643.9, "taker_buy_quote": 46667.4507 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2682, "high": 0.2712, "low": 0.2607, "close": 0.2628, "volume": 596414.0, "close_time": 1775663999999, "quote_volume": 158646.6626, "trades": 1017, "taker_buy_base": 263373.3, "taker_buy_quote": 70254.11564 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2626, "high": 0.2645, "low": 0.2587, "close": 0.259, "volume": 328984.0, "close_time": 1775678399999, "quote_volume": 86128.29078, "trades": 494, "taker_buy_base": 166096.8, "taker_buy_quote": 43576.37935 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2597, "high": 0.2614, "low": 0.2555, "close": 0.2559, "volume": 215747.3, "close_time": 1775692799999, "quote_volume": 55772.65649, "trades": 316, "taker_buy_base": 113257.2, "taker_buy_quote": 29330.86999 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2558, "high": 0.2562, "low": 0.2504, "close": 0.2506, "volume": 494267.2, "close_time": 1775707199999, "quote_volume": 125272.8375, "trades": 909, "taker_buy_base": 206851.9, "taker_buy_quote": 52390.41854 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2504, "high": 0.2543, "low": 0.2493, "close": 0.2528, "volume": 447476.9, "close_time": 1775721599999, "quote_volume": 112733.65904, "trades": 692, "taker_buy_base": 258628.5, "taker_buy_quote": 65204.42784 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2525, "high": 0.2544, "low": 0.2519, "close": 0.2522, "volume": 397472.5, "close_time": 1775735999999, "quote_volume": 100622.22096, "trades": 466, "taker_buy_base": 213627.6, "taker_buy_quote": 54097.0219 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2521, "high": 0.2584, "low": 0.2508, "close": 0.258, "volume": 881557.1, "close_time": 1775750399999, "quote_volume": 224127.27752, "trades": 961, "taker_buy_base": 423947.2, "taker_buy_quote": 107874.27626 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2542, "close": 0.2558, "volume": 608486.3, "close_time": 1775764799999, "quote_volume": 155942.82114, "trades": 816, "taker_buy_base": 270188.3, "taker_buy_quote": 69233.41632 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2559, "high": 0.2631, "low": 0.2535, "close": 0.2546, "volume": 602455.6, "close_time": 1775779199999, "quote_volume": 154981.92092, "trades": 751, "taker_buy_base": 293886.1, "taker_buy_quote": 75680.49372 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2545, "high": 0.2554, "low": 0.251, "close": 0.2532, "volume": 538818.9, "close_time": 1775793599999, "quote_volume": 136489.57818, "trades": 973, "taker_buy_base": 197725.0, "taker_buy_quote": 50164.36568 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2535, "high": 0.2566, "low": 0.2522, "close": 0.2526, "volume": 319835.1, "close_time": 1775807999999, "quote_volume": 81446.3284, "trades": 491, "taker_buy_base": 166237.5, "taker_buy_quote": 42382.20689 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2525, "high": 0.2549, "low": 0.2518, "close": 0.254, "volume": 365054.0, "close_time": 1775822399999, "quote_volume": 92596.13075, "trades": 507, "taker_buy_base": 157392.7, "taker_buy_quote": 39914.20512 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2541, "high": 0.2583, "low": 0.2522, "close": 0.2523, "volume": 708052.4, "close_time": 1775836799999, "quote_volume": 180917.55885, "trades": 984, "taker_buy_base": 318049.6, "taker_buy_quote": 81289.45085 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2525, "high": 0.2583, "low": 0.2524, "close": 0.2583, "volume": 467042.0, "close_time": 1775851199999, "quote_volume": 119312.16911, "trades": 472, "taker_buy_base": 260527.5, "taker_buy_quote": 66498.42957 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2583, "high": 0.2588, "low": 0.2562, "close": 0.2566, "volume": 470526.3, "close_time": 1775865599999, "quote_volume": 121270.35519, "trades": 555, "taker_buy_base": 223035.8, "taker_buy_quote": 57503.43291 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2541, "close": 0.2541, "volume": 275504.3, "close_time": 1775879999999, "quote_volume": 70414.04661, "trades": 434, "taker_buy_base": 136546.9, "taker_buy_quote": 34929.81432 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2542, "high": 0.2548, "low": 0.2529, "close": 0.2542, "volume": 366097.0, "close_time": 1775894399999, "quote_volume": 92989.3306, "trades": 348, "taker_buy_base": 229286.2, "taker_buy_quote": 58252.91702 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2533, "close": 0.2539, "volume": 193976.2, "close_time": 1775908799999, "quote_volume": 49298.98753, "trades": 338, "taker_buy_base": 68678.1, "taker_buy_quote": 17461.63329 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.254, "high": 0.2544, "low": 0.2519, "close": 0.2544, "volume": 199389.3, "close_time": 1775923199999, "quote_volume": 50464.56471, "trades": 299, "taker_buy_base": 88540.2, "taker_buy_quote": 22419.28884 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2544, "high": 0.2618, "low": 0.2542, "close": 0.2614, "volume": 891000.9, "close_time": 1775937599999, "quote_volume": 230059.39373, "trades": 1078, "taker_buy_base": 335550.7, "taker_buy_quote": 86657.51048 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2619, "high": 0.2621, "low": 0.2556, "close": 0.2564, "volume": 395175.1, "close_time": 1775951999999, "quote_volume": 102092.13109, "trades": 438, "taker_buy_base": 180402.8, "taker_buy_quote": 46650.40508 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2566, "high": 0.257, "low": 0.2475, "close": 0.2478, "volume": 652858.6, "close_time": 1775966399999, "quote_volume": 163655.67348, "trades": 843, "taker_buy_base": 274282.6, "taker_buy_quote": 68667.00773 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2477, "high": 0.2491, "low": 0.247, "close": 0.2487, "volume": 171335.1, "close_time": 1775980799999, "quote_volume": 42476.87592, "trades": 327, "taker_buy_base": 68393.6, "taker_buy_quote": 16951.78396 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2486, "high": 0.2496, "low": 0.2455, "close": 0.2473, "volume": 211769.6, "close_time": 1775995199999, "quote_volume": 52367.30483, "trades": 424, "taker_buy_base": 103936.6, "taker_buy_quote": 25716.57174 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2469, "high": 0.2482, "low": 0.2442, "close": 0.2452, "volume": 272222.9, "close_time": 1776009599999, "quote_volume": 66956.49624, "trades": 413, "taker_buy_base": 146823.5, "taker_buy_quote": 36116.39694 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2452, "high": 0.2469, "low": 0.2438, "close": 0.2443, "volume": 153625.6, "close_time": 1776023999999, "quote_volume": 37732.41422, "trades": 374, "taker_buy_base": 97151.4, "taker_buy_quote": 23872.0581 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2444, "high": 0.2461, "low": 0.2408, "close": 0.2425, "volume": 652062.1, "close_time": 1776038399999, "quote_volume": 158256.06069, "trades": 870, "taker_buy_base": 152251.5, "taker_buy_quote": 37146.59307 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2425, "high": 0.246, "low": 0.2424, "close": 0.2455, "volume": 160622.1, "close_time": 1776052799999, "quote_volume": 39222.20103, "trades": 366, "taker_buy_base": 66265.1, "taker_buy_quote": 16191.07696 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2454, "high": 0.2493, "low": 0.2437, "close": 0.245, "volume": 299568.5, "close_time": 1776067199999, "quote_volume": 73844.10539, "trades": 890, "taker_buy_base": 151084.4, "taker_buy_quote": 37249.21492 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2453, "high": 0.248, "low": 0.2445, "close": 0.248, "volume": 180964.8, "close_time": 1776081599999, "quote_volume": 44487.53079, "trades": 371, "taker_buy_base": 57103.3, "taker_buy_quote": 14074.25695 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2478, "high": 0.2545, "low": 0.2466, "close": 0.249, "volume": 681729.9, "close_time": 1776095999999, "quote_volume": 171025.17775, "trades": 966, "taker_buy_base": 372409.2, "taker_buy_quote": 93466.08756 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2487, "high": 0.2522, "low": 0.247, "close": 0.2518, "volume": 305023.9, "close_time": 1776110399999, "quote_volume": 76156.66113, "trades": 484, "taker_buy_base": 176496.0, "taker_buy_quote": 44077.3674 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2518, "high": 0.259, "low": 0.2491, "close": 0.2578, "volume": 785793.2, "close_time": 1776124799999, "quote_volume": 200786.09761, "trades": 880, "taker_buy_base": 437693.9, "taker_buy_quote": 112012.56152 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2536, "close": 0.2552, "volume": 240846.8, "close_time": 1776139199999, "quote_volume": 61454.58238, "trades": 379, "taker_buy_base": 116990.3, "taker_buy_quote": 29844.17825 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2523, "close": 0.2537, "volume": 238634.3, "close_time": 1776153599999, "quote_volume": 60643.48473, "trades": 338, "taker_buy_base": 122548.1, "taker_buy_quote": 31171.84523 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2537, "high": 0.2575, "low": 0.2531, "close": 0.2555, "volume": 364495.1, "close_time": 1776167999999, "quote_volume": 93208.2711, "trades": 416, "taker_buy_base": 186130.5, "taker_buy_quote": 47565.59778 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2552, "high": 0.2611, "low": 0.2538, "close": 0.2544, "volume": 707159.3, "close_time": 1776182399999, "quote_volume": 182081.55569, "trades": 975, "taker_buy_base": 303828.4, "taker_buy_quote": 78246.46425 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2544, "high": 0.2558, "low": 0.2481, "close": 0.2507, "volume": 461653.1, "close_time": 1776196799999, "quote_volume": 116656.69481, "trades": 603, "taker_buy_base": 270994.3, "taker_buy_quote": 68473.53055 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2508, "high": 0.2517, "low": 0.2497, "close": 0.2514, "volume": 341526.0, "close_time": 1776211199999, "quote_volume": 85537.97013, "trades": 293, "taker_buy_base": 193653.9, "taker_buy_quote": 48464.48433 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2517, "high": 0.2541, "low": 0.2512, "close": 0.2521, "volume": 144796.7, "close_time": 1776225599999, "quote_volume": 36582.67567, "trades": 300, "taker_buy_base": 67671.5, "taker_buy_quote": 17085.74634 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2521, "high": 0.2536, "low": 0.2492, "close": 0.2495, "volume": 262696.1, "close_time": 1776239999999, "quote_volume": 66085.97782, "trades": 422, "taker_buy_base": 124168.8, "taker_buy_quote": 31260.1862 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2492, "high": 0.2544, "low": 0.2491, "close": 0.2531, "volume": 271929.8, "close_time": 1776254399999, "quote_volume": 68548.20068, "trades": 391, "taker_buy_base": 154169.2, "taker_buy_quote": 38866.58482 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2531, "high": 0.256, "low": 0.2514, "close": 0.2523, "volume": 432099.2, "close_time": 1776268799999, "quote_volume": 109585.27817, "trades": 495, "taker_buy_base": 235102.8, "taker_buy_quote": 59638.50898 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2523, "high": 0.2594, "low": 0.2523, "close": 0.2584, "volume": 423180.9, "close_time": 1776283199999, "quote_volume": 108399.79226, "trades": 553, "taker_buy_base": 261750.4, "taker_buy_quote": 67098.78682 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2585, "high": 0.2604, "low": 0.2565, "close": 0.2585, "volume": 527660.9, "close_time": 1776297599999, "quote_volume": 136216.21418, "trades": 457, "taker_buy_base": 286429.8, "taker_buy_quote": 73930.60087 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2589, "high": 0.2613, "low": 0.2565, "close": 0.2607, "volume": 448556.4, "close_time": 1776311999999, "quote_volume": 116176.10316, "trades": 511, "taker_buy_base": 234534.3, "taker_buy_quote": 60768.79768 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2605, "high": 0.2646, "low": 0.2605, "close": 0.2625, "volume": 664389.0, "close_time": 1776326399999, "quote_volume": 174658.33202, "trades": 651, "taker_buy_base": 368365.7, "taker_buy_quote": 96909.16542 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2627, "high": 0.2655, "low": 0.2606, "close": 0.2635, "volume": 405218.0, "close_time": 1776340799999, "quote_volume": 106600.28325, "trades": 436, "taker_buy_base": 160055.0, "taker_buy_quote": 42153.91483 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.264, "high": 0.2692, "low": 0.2587, "close": 0.2688, "volume": 1371306.3, "close_time": 1776355199999, "quote_volume": 362253.13466, "trades": 1429, "taker_buy_base": 696125.4, "taker_buy_quote": 183879.67046 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2689, "high": 0.2734, "low": 0.2644, "close": 0.273, "volume": 885318.3, "close_time": 1776369599999, "quote_volume": 238166.50573, "trades": 914, "taker_buy_base": 531627.1, "taker_buy_quote": 142979.00684 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2733, "high": 0.275, "low": 0.2681, "close": 0.2696, "volume": 481448.9, "close_time": 1776383999999, "quote_volume": 130869.16344, "trades": 592, "taker_buy_base": 276337.0, "taker_buy_quote": 75190.51908 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2697, "high": 0.27, "low": 0.2631, "close": 0.2644, "volume": 549301.1, "close_time": 1776398399999, "quote_volume": 145863.45442, "trades": 868, "taker_buy_base": 231348.9, "taker_buy_quote": 61523.87791 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2645, "high": 0.266, "low": 0.2617, "close": 0.2658, "volume": 620359.1, "close_time": 1776412799999, "quote_volume": 163253.32032, "trades": 682, "taker_buy_base": 285590.5, "taker_buy_quote": 75267.98343 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2655, "high": 0.2688, "low": 0.2625, "close": 0.2664, "volume": 600413.3, "close_time": 1776427199999, "quote_volume": 159482.91835, "trades": 598, "taker_buy_base": 286723.4, "taker_buy_quote": 76142.47337 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2669, "high": 0.276, "low": 0.2662, "close": 0.2744, "volume": 1654705.6, "close_time": 1776441599999, "quote_volume": 451284.8946, "trades": 1901, "taker_buy_base": 755948.6, "taker_buy_quote": 206193.28089 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2744, "high": 0.2801, "low": 0.2718, "close": 0.2744, "volume": 1178336.9, "close_time": 1776455999999, "quote_volume": 324185.49907, "trades": 1367, "taker_buy_base": 565934.8, "taker_buy_quote": 155912.15062 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2742, "high": 0.2751, "low": 0.2693, "close": 0.2707, "volume": 267115.3, "close_time": 1776470399999, "quote_volume": 72886.53923, "trades": 515, "taker_buy_base": 174044.2, "taker_buy_quote": 47543.08468 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2681, "close": 0.2694, "volume": 547556.6, "close_time": 1776484799999, "quote_volume": 147885.31661, "trades": 678, "taker_buy_base": 169772.2, "taker_buy_quote": 45870.91676 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2694, "high": 0.2723, "low": 0.2688, "close": 0.2717, "volume": 201105.9, "close_time": 1776499199999, "quote_volume": 54542.91296, "trades": 355, "taker_buy_base": 120672.4, "taker_buy_quote": 32724.80272 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2596, "close": 0.2612, "volume": 659422.0, "close_time": 1776513599999, "quote_volume": 174471.93542, "trades": 995, "taker_buy_base": 289035.2, "taker_buy_quote": 76306.35728 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2611, "high": 0.262, "low": 0.2584, "close": 0.2609, "volume": 373803.5, "close_time": 1776527999999, "quote_volume": 97525.00799, "trades": 614, "taker_buy_base": 162458.3, "taker_buy_quote": 42430.8921 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2558, "close": 0.2575, "volume": 547536.9, "close_time": 1776542399999, "quote_volume": 141530.87772, "trades": 665, "taker_buy_base": 228742.7, "taker_buy_quote": 59163.40296 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2571, "high": 0.2606, "low": 0.2567, "close": 0.2583, "volume": 154530.4, "close_time": 1776556799999, "quote_volume": 40038.05785, "trades": 261, "taker_buy_base": 83730.6, "taker_buy_quote": 21720.96316 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2582, "high": 0.2583, "low": 0.2541, "close": 0.2563, "volume": 184865.3, "close_time": 1776571199999, "quote_volume": 47309.8624, "trades": 287, "taker_buy_base": 81834.6, "taker_buy_quote": 20955.48845 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2565, "high": 0.2571, "low": 0.2527, "close": 0.2549, "volume": 308192.9, "close_time": 1776585599999, "quote_volume": 78497.5246, "trades": 433, "taker_buy_base": 178424.7, "taker_buy_quote": 45437.97281 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2546, "high": 0.2566, "low": 0.2529, "close": 0.2564, "volume": 209837.2, "close_time": 1776599999999, "quote_volume": 53408.46463, "trades": 483, "taker_buy_base": 98263.3, "taker_buy_quote": 25055.74538 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2566, "high": 0.2615, "low": 0.256, "close": 0.2587, "volume": 234619.2, "close_time": 1776614399999, "quote_volume": 60821.67193, "trades": 530, "taker_buy_base": 145704.7, "taker_buy_quote": 37805.60806 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.259, "high": 0.2592, "low": 0.2534, "close": 0.2549, "volume": 373645.7, "close_time": 1776628799999, "quote_volume": 95396.79407, "trades": 519, "taker_buy_base": 183345.4, "taker_buy_quote": 46795.18365 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2545, "high": 0.2546, "low": 0.2495, "close": 0.2505, "volume": 249024.4, "close_time": 1776643199999, "quote_volume": 62711.70555, "trades": 423, "taker_buy_base": 65253.4, "taker_buy_quote": 16424.52635 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2504, "high": 0.254, "low": 0.2501, "close": 0.2533, "volume": 106435.2, "close_time": 1776657599999, "quote_volume": 26853.40802, "trades": 237, "taker_buy_base": 62170.7, "taker_buy_quote": 15704.42249 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2532, "high": 0.2568, "low": 0.2498, "close": 0.2529, "volume": 294843.7, "close_time": 1776671999999, "quote_volume": 74477.10335, "trades": 454, "taker_buy_base": 157197.6, "taker_buy_quote": 39658.23411 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2532, "high": 0.2555, "low": 0.2517, "close": 0.2536, "volume": 311769.1, "close_time": 1776686399999, "quote_volume": 79171.97752, "trades": 376, "taker_buy_base": 89911.6, "taker_buy_quote": 22789.55398 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2512, "close": 0.2535, "volume": 241602.2, "close_time": 1776700799999, "quote_volume": 61284.89375, "trades": 411, "taker_buy_base": 131788.5, "taker_buy_quote": 33451.85458 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2535, "high": 0.2575, "low": 0.2525, "close": 0.2563, "volume": 240065.0, "close_time": 1776715199999, "quote_volume": 61344.51365, "trades": 346, "taker_buy_base": 120733.3, "taker_buy_quote": 30914.10644 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2559, "high": 0.2576, "low": 0.2541, "close": 0.2555, "volume": 193293.9, "close_time": 1776729599999, "quote_volume": 49433.39237, "trades": 264, "taker_buy_base": 89240.5, "taker_buy_quote": 22830.86259 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2559, "high": 0.2587, "low": 0.2541, "close": 0.2557, "volume": 185409.1, "close_time": 1776743999999, "quote_volume": 47609.81745, "trades": 325, "taker_buy_base": 95691.3, "taker_buy_quote": 24610.12821 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2557, "high": 0.2584, "low": 0.2548, "close": 0.2578, "volume": 102113.9, "close_time": 1776758399999, "quote_volume": 26236.75703, "trades": 192, "taker_buy_base": 66310.9, "taker_buy_quote": 17037.9685 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2579, "high": 0.2617, "low": 0.2576, "close": 0.2599, "volume": 329744.7, "close_time": 1776772799999, "quote_volume": 85807.86976, "trades": 456, "taker_buy_base": 179107.0, "taker_buy_quote": 46636.12924 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2557, "close": 0.2574, "volume": 1781223.8, "close_time": 1776787199999, "quote_volume": 459320.59784, "trades": 2753, "taker_buy_base": 1439052.8, "taker_buy_quote": 371160.87199 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2525, "close": 0.253, "volume": 274766.1, "close_time": 1776801599999, "quote_volume": 70270.17174, "trades": 488, "taker_buy_base": 130591.2, "taker_buy_quote": 33402.19196 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2533, "high": 0.2583, "low": 0.2529, "close": 0.2582, "volume": 288955.4, "close_time": 1776815999999, "quote_volume": 73805.78713, "trades": 389, "taker_buy_base": 192972.4, "taker_buy_quote": 49316.1121 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2585, "high": 0.2659, "low": 0.2576, "close": 0.2641, "volume": 312284.1, "close_time": 1776830399999, "quote_volume": 81749.55312, "trades": 666, "taker_buy_base": 136282.5, "taker_buy_quote": 35744.04521 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2645, "high": 0.2707, "low": 0.2635, "close": 0.2693, "volume": 694859.0, "close_time": 1776844799999, "quote_volume": 185875.10128, "trades": 845, "taker_buy_base": 317247.1, "taker_buy_quote": 84947.86229 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2691, "high": 0.2721, "low": 0.2684, "close": 0.2704, "volume": 427854.9, "close_time": 1776859199999, "quote_volume": 115781.39932, "trades": 607, "taker_buy_base": 190752.3, "taker_buy_quote": 51624.64239 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2706, "high": 0.271, "low": 0.2665, "close": 0.2677, "volume": 509278.6, "close_time": 1776873599999, "quote_volume": 136679.83969, "trades": 770, "taker_buy_base": 247769.2, "taker_buy_quote": 66543.72116 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2633, "close": 0.2646, "volume": 675635.1, "close_time": 1776887999999, "quote_volume": 179899.81395, "trades": 567, "taker_buy_base": 261958.4, "taker_buy_quote": 69762.33443 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2647, "high": 0.2649, "low": 0.2611, "close": 0.2611, "volume": 162748.2, "close_time": 1776902399999, "quote_volume": 42848.31573, "trades": 234, "taker_buy_base": 69036.1, "taker_buy_quote": 18184.21125 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2615, "high": 0.2619, "low": 0.2582, "close": 0.2599, "volume": 164761.4, "close_time": 1776916799999, "quote_volume": 42867.59243, "trades": 236, "taker_buy_base": 95661.6, "taker_buy_quote": 24880.35483 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2564, "close": 0.2572, "volume": 18500.6, "close_time": 1776931199999, "quote_volume": 4760.73155, "trades": 17, "taker_buy_base": 18083.7, "taker_buy_quote": 4653.71277 } ] }, "1d": { "count": 378, "start_date": "2025-04-11T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.7057, "high": 0.9888, "low": 0.7057, "close": 0.8937, "volume": 1836225.3, "close_time": 1744415999999, "quote_volume": 1657452.43029, "trades": 19024, "taker_buy_base": 767706.4, "taker_buy_quote": 697033.64995 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.8935, "high": 0.9335, "low": 0.864, "close": 0.9049, "volume": 2018547.3, "close_time": 1744502399999, "quote_volume": 1801384.26933, "trades": 19661, "taker_buy_base": 1017125.7, "taker_buy_quote": 907848.34102 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.9053, "high": 0.9272, "low": 0.8384, "close": 0.8477, "volume": 1974809.9, "close_time": 1744588799999, "quote_volume": 1746951.27844, "trades": 21804, "taker_buy_base": 948771.0, "taker_buy_quote": 839135.34385 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.8479, "high": 0.9133, "low": 0.8457, "close": 0.8764, "volume": 1332853.7, "close_time": 1744675199999, "quote_volume": 1176941.13122, "trades": 15855, "taker_buy_base": 629243.2, "taker_buy_quote": 555686.24474 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.8761, "high": 0.9091, "low": 0.8282, "close": 0.8319, "volume": 1432030.5, "close_time": 1744761599999, "quote_volume": 1242010.18199, "trades": 13047, "taker_buy_base": 652929.1, "taker_buy_quote": 568955.54203 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.8316, "high": 0.8522, "low": 0.802, "close": 0.8212, "volume": 1551149.0, "close_time": 1744847999999, "quote_volume": 1281310.87829, "trades": 11401, "taker_buy_base": 737459.3, "taker_buy_quote": 608247.23221 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.8199, "high": 0.8509, "low": 0.8177, "close": 0.829, "volume": 617199.4, "close_time": 1744934399999, "quote_volume": 517636.41976, "trades": 5887, "taker_buy_base": 291296.9, "taker_buy_quote": 244686.15214 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.8296, "high": 0.8398, "low": 0.8222, "close": 0.8304, "volume": 275357.6, "close_time": 1745020799999, "quote_volume": 228632.21674, "trades": 4112, "taker_buy_base": 138588.4, "taker_buy_quote": 115091.0342 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.8305, "high": 0.8584, "low": 0.8285, "close": 0.8557, "volume": 391778.9, "close_time": 1745107199999, "quote_volume": 331906.99182, "trades": 5122, "taker_buy_base": 202040.9, "taker_buy_quote": 171283.89841 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.8547, "high": 0.8659, "low": 0.8201, "close": 0.838, "volume": 553814.6, "close_time": 1745193599999, "quote_volume": 463894.62914, "trades": 4339, "taker_buy_base": 200657.5, "taker_buy_quote": 168351.91427 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.8374, "high": 0.891, "low": 0.836, "close": 0.8476, "volume": 877854.7, "close_time": 1745279999999, "quote_volume": 762656.82198, "trades": 4012, "taker_buy_base": 376115.1, "taker_buy_quote": 326598.51011 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.8512, "high": 0.9226, "low": 0.8374, "close": 0.9169, "volume": 1172894.0, "close_time": 1745366399999, "quote_volume": 1037082.49535, "trades": 4065, "taker_buy_base": 556200.9, "taker_buy_quote": 489804.6238 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.9169, "high": 0.954, "low": 0.9021, "close": 0.9157, "volume": 1972444.0, "close_time": 1745452799999, "quote_volume": 1839377.47672, "trades": 12433, "taker_buy_base": 837240.9, "taker_buy_quote": 782021.24506 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.9156, "high": 1.1, "low": 0.8669, "close": 0.9782, "volume": 3692487.9, "close_time": 1745539199999, "quote_volume": 3556139.03037, "trades": 25007, "taker_buy_base": 1653606.0, "taker_buy_quote": 1593961.87232 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.9795, "high": 1.038, "low": 0.944, "close": 0.99, "volume": 2760525.4, "close_time": 1745625599999, "quote_volume": 2762875.4563, "trades": 28454, "taker_buy_base": 1187541.5, "taker_buy_quote": 1190340.93962 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9904, "high": 1.0483, "low": 0.9838, "close": 0.9946, "volume": 2465372.4, "close_time": 1745711999999, "quote_volume": 2497664.13262, "trades": 17839, "taker_buy_base": 1143151.3, "taker_buy_quote": 1158333.16947 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9952, "high": 1.0081, "low": 0.9374, "close": 0.944, "volume": 1967919.4, "close_time": 1745798399999, "quote_volume": 1890547.21923, "trades": 10430, "taker_buy_base": 882042.2, "taker_buy_quote": 848587.7391 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.9457, "high": 0.9973, "low": 0.9154, "close": 0.9737, "volume": 3447337.2, "close_time": 1745884799999, "quote_volume": 3347342.28659, "trades": 11203, "taker_buy_base": 1469933.5, "taker_buy_quote": 1425964.70776 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.9743, "high": 0.9899, "low": 0.919, "close": 0.9303, "volume": 1733656.0, "close_time": 1745971199999, "quote_volume": 1666412.87421, "trades": 6704, "taker_buy_base": 809057.7, "taker_buy_quote": 780722.5792 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.9304, "high": 0.9433, "low": 0.8755, "close": 0.9083, "volume": 2000029.4, "close_time": 1746057599999, "quote_volume": 1818525.24736, "trades": 9731, "taker_buy_base": 954529.9, "taker_buy_quote": 868082.28183 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.9078, "high": 0.9361, "low": 0.9033, "close": 0.9137, "volume": 2342062.7, "close_time": 1746143999999, "quote_volume": 2150674.36665, "trades": 14080, "taker_buy_base": 1005738.9, "taker_buy_quote": 923124.46968 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.9146, "high": 0.9277, "low": 0.8914, "close": 0.9224, "volume": 2017030.7, "close_time": 1746230399999, "quote_volume": 1841743.36755, "trades": 7575, "taker_buy_base": 983718.5, "taker_buy_quote": 899061.1533 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.9226, "high": 0.9226, "low": 0.8683, "close": 0.875, "volume": 1001001.0, "close_time": 1746316799999, "quote_volume": 892947.20471, "trades": 5872, "taker_buy_base": 454290.5, "taker_buy_quote": 405564.41628 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.8749, "high": 0.8876, "low": 0.851, "close": 0.8579, "volume": 900110.1, "close_time": 1746403199999, "quote_volume": 777467.23297, "trades": 4043, "taker_buy_base": 432335.7, "taker_buy_quote": 373904.34941 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.8582, "high": 0.8928, "low": 0.8509, "close": 0.8676, "volume": 1908068.6, "close_time": 1746489599999, "quote_volume": 1658348.63102, "trades": 7850, "taker_buy_base": 932591.2, "taker_buy_quote": 811135.3289 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.8684, "high": 0.8707, "low": 0.8288, "close": 0.8675, "volume": 1303623.4, "close_time": 1746575999999, "quote_volume": 1110335.80283, "trades": 7542, "taker_buy_base": 693291.4, "taker_buy_quote": 591534.78159 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.8676, "high": 0.8829, "low": 0.8468, "close": 0.8722, "volume": 2658003.3, "close_time": 1746662399999, "quote_volume": 2299792.68955, "trades": 12243, "taker_buy_base": 1265879.0, "taker_buy_quote": 1094676.35045 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8731, "high": 0.9844, "low": 0.8716, "close": 0.9753, "volume": 5268998.2, "close_time": 1746748799999, "quote_volume": 4924410.87486, "trades": 21241, "taker_buy_base": 2533087.9, "taker_buy_quote": 2360178.70196 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.9752, "high": 1.0618, "low": 0.9644, "close": 1.0062, "volume": 5299462.7, "close_time": 1746835199999, "quote_volume": 5368098.15312, "trades": 24784, "taker_buy_base": 2647801.4, "taker_buy_quote": 2679802.94814 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.0049, "high": 1.1079, "low": 0.9932, "close": 1.1026, "volume": 4240496.4, "close_time": 1746921599999, "quote_volume": 4448492.32267, "trades": 27705, "taker_buy_base": 1913619.4, "taker_buy_quote": 2004533.54647 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.1027, "high": 1.1103, "low": 1.007, "close": 1.0381, "volume": 2625591.2, "close_time": 1747007999999, "quote_volume": 2732523.15363, "trades": 22974, "taker_buy_base": 1127209.9, "taker_buy_quote": 1171428.93096 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.0394, "high": 1.1105, "low": 0.9735, "close": 1.0297, "volume": 4383428.4, "close_time": 1747094399999, "quote_volume": 4608438.37283, "trades": 32748, "taker_buy_base": 2128804.6, "taker_buy_quote": 2240354.20731 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.0293, "high": 1.0782, "low": 0.9724, "close": 1.0445, "volume": 3713265.3, "close_time": 1747180799999, "quote_volume": 3813577.74933, "trades": 26778, "taker_buy_base": 1765303.8, "taker_buy_quote": 1814934.76576 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.0443, "high": 1.141, "low": 0.9911, "close": 1.0088, "volume": 5571142.8, "close_time": 1747267199999, "quote_volume": 5855551.08604, "trades": 37280, "taker_buy_base": 2643786.1, "taker_buy_quote": 2783773.2761 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.0087, "high": 1.0321, "low": 0.9471, "close": 0.9683, "volume": 4082935.3, "close_time": 1747353599999, "quote_volume": 4003716.5481, "trades": 41415, "taker_buy_base": 1895000.2, "taker_buy_quote": 1858141.53042 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.9686, "high": 0.9988, "low": 0.9294, "close": 0.9378, "volume": 2612183.5, "close_time": 1747439999999, "quote_volume": 2535949.05504, "trades": 26986, "taker_buy_base": 1208876.2, "taker_buy_quote": 1174062.74269 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.9379, "high": 0.9395, "low": 0.9026, "close": 0.9151, "volume": 2632291.0, "close_time": 1747526399999, "quote_volume": 2416791.04162, "trades": 30263, "taker_buy_base": 1294354.0, "taker_buy_quote": 1188777.33957 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.9152, "high": 0.9801, "low": 0.8916, "close": 0.9595, "volume": 3448074.2, "close_time": 1747612799999, "quote_volume": 3244478.34339, "trades": 33169, "taker_buy_base": 1682375.9, "taker_buy_quote": 1584864.12066 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.9604, "high": 0.9713, "low": 0.8822, "close": 0.9274, "volume": 3511819.6, "close_time": 1747699199999, "quote_volume": 3196730.79392, "trades": 32342, "taker_buy_base": 1415072.1, "taker_buy_quote": 1291419.47768 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9276, "high": 0.9607, "low": 0.915, "close": 0.9442, "volume": 2830664.7, "close_time": 1747785599999, "quote_volume": 2655258.11348, "trades": 23255, "taker_buy_base": 1329503.9, "taker_buy_quote": 1247108.77341 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.9444, "high": 0.9987, "low": 0.9312, "close": 0.9755, "volume": 2916390.0, "close_time": 1747871999999, "quote_volume": 2795855.34537, "trades": 26745, "taker_buy_base": 1394375.3, "taker_buy_quote": 1337528.30161 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9756, "high": 1.0264, "low": 0.9742, "close": 1.0199, "volume": 3992596.1, "close_time": 1747958399999, "quote_volume": 4030613.83283, "trades": 30718, "taker_buy_base": 1608030.5, "taker_buy_quote": 1620000.6962 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.0201, "high": 1.0516, "low": 0.9248, "close": 0.9336, "volume": 4813999.1, "close_time": 1748044799999, "quote_volume": 4791322.88916, "trades": 34181, "taker_buy_base": 2351302.7, "taker_buy_quote": 2335223.33777 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.9337, "high": 0.9661, "low": 0.928, "close": 0.94, "volume": 2169561.2, "close_time": 1748131199999, "quote_volume": 2058534.13687, "trades": 18140, "taker_buy_base": 1002408.8, "taker_buy_quote": 952752.33264 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9402, "high": 0.955, "low": 0.9042, "close": 0.9513, "volume": 1785263.3, "close_time": 1748217599999, "quote_volume": 1652292.53809, "trades": 15545, "taker_buy_base": 839443.8, "taker_buy_quote": 778212.57249 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9513, "high": 0.9737, "low": 0.9301, "close": 0.9405, "volume": 2476698.5, "close_time": 1748303999999, "quote_volume": 2360365.87721, "trades": 18516, "taker_buy_base": 1081366.2, "taker_buy_quote": 1031493.89574 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9406, "high": 0.9712, "low": 0.916, "close": 0.949, "volume": 1869068.5, "close_time": 1748390399999, "quote_volume": 1778109.96044, "trades": 15728, "taker_buy_base": 882380.2, "taker_buy_quote": 840485.42251 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9487, "high": 0.9633, "low": 0.9074, "close": 0.9338, "volume": 1862384.2, "close_time": 1748476799999, "quote_volume": 1728864.04036, "trades": 16154, "taker_buy_base": 802152.4, "taker_buy_quote": 745558.49661 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.934, "high": 0.9575, "low": 0.8946, "close": 0.9004, "volume": 1934522.5, "close_time": 1748563199999, "quote_volume": 1789048.28236, "trades": 16254, "taker_buy_base": 925448.4, "taker_buy_quote": 859202.69551 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.9002, "high": 0.905, "low": 0.8079, "close": 0.8183, "volume": 2733015.5, "close_time": 1748649599999, "quote_volume": 2316739.30753, "trades": 22871, "taker_buy_base": 1290606.8, "taker_buy_quote": 1091545.28251 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.8185, "high": 0.8533, "low": 0.7844, "close": 0.8318, "volume": 2190180.2, "close_time": 1748735999999, "quote_volume": 1784943.74899, "trades": 18145, "taker_buy_base": 1129135.4, "taker_buy_quote": 922961.17672 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.8323, "high": 0.8482, "low": 0.8074, "close": 0.8447, "volume": 1243118.5, "close_time": 1748822399999, "quote_volume": 1029375.40523, "trades": 11477, "taker_buy_base": 586152.6, "taker_buy_quote": 485885.79273 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.8449, "high": 0.8557, "low": 0.819, "close": 0.8506, "volume": 1463844.2, "close_time": 1748908799999, "quote_volume": 1219661.1808, "trades": 10334, "taker_buy_base": 734708.6, "taker_buy_quote": 612175.57539 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.851, "high": 0.87, "low": 0.841, "close": 0.851, "volume": 1737159.0, "close_time": 1748995199999, "quote_volume": 1491334.60784, "trades": 8480, "taker_buy_base": 736123.1, "taker_buy_quote": 632337.92775 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8508, "high": 0.8617, "low": 0.8257, "close": 0.8316, "volume": 1603281.7, "close_time": 1749081599999, "quote_volume": 1352006.6419, "trades": 7205, "taker_buy_base": 803253.1, "taker_buy_quote": 677692.56655 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8316, "high": 0.8389, "low": 0.758, "close": 0.776, "volume": 3767109.9, "close_time": 1749167999999, "quote_volume": 3005445.19506, "trades": 15258, "taker_buy_base": 1689519.2, "taker_buy_quote": 1346520.78191 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.776, "high": 0.8231, "low": 0.7685, "close": 0.8061, "volume": 1662574.0, "close_time": 1749254399999, "quote_volume": 1332748.32902, "trades": 8610, "taker_buy_base": 888200.6, "taker_buy_quote": 712354.16039 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.8059, "high": 0.8436, "low": 0.8026, "close": 0.8365, "volume": 1289276.6, "close_time": 1749340799999, "quote_volume": 1069887.25208, "trades": 5142, "taker_buy_base": 670140.3, "taker_buy_quote": 556251.96392 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.8365, "high": 0.848, "low": 0.8188, "close": 0.8325, "volume": 924681.8, "close_time": 1749427199999, "quote_volume": 772088.07558, "trades": 5026, "taker_buy_base": 539777.3, "taker_buy_quote": 451530.0332 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.8326, "high": 0.8791, "low": 0.8188, "close": 0.8757, "volume": 1473028.3, "close_time": 1749513599999, "quote_volume": 1250472.45818, "trades": 7630, "taker_buy_base": 732777.5, "taker_buy_quote": 622575.97128 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.876, "high": 0.908, "low": 0.8583, "close": 0.8996, "volume": 2439899.7, "close_time": 1749599999999, "quote_volume": 2158859.72992, "trades": 9736, "taker_buy_base": 1185976.1, "taker_buy_quote": 1050127.05564 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8995, "high": 0.9296, "low": 0.855, "close": 0.867, "volume": 3233375.4, "close_time": 1749686399999, "quote_volume": 2891697.20524, "trades": 11042, "taker_buy_base": 1390305.0, "taker_buy_quote": 1244409.61254 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.866, "high": 0.8681, "low": 0.8064, "close": 0.8142, "volume": 2883556.7, "close_time": 1749772799999, "quote_volume": 2412178.04564, "trades": 13070, "taker_buy_base": 1302404.9, "taker_buy_quote": 1091526.54574 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.8139, "high": 0.8141, "low": 0.7516, "close": 0.7976, "volume": 4477981.0, "close_time": 1749859199999, "quote_volume": 3480462.15852, "trades": 17763, "taker_buy_base": 2017542.7, "taker_buy_quote": 1567766.87185 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.7976, "high": 0.7993, "low": 0.7684, "close": 0.7859, "volume": 1514410.2, "close_time": 1749945599999, "quote_volume": 1191363.02047, "trades": 6365, "taker_buy_base": 773269.6, "taker_buy_quote": 609227.03953 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7858, "high": 0.798, "low": 0.7752, "close": 0.7923, "volume": 1478394.8, "close_time": 1750031999999, "quote_volume": 1163256.04028, "trades": 5072, "taker_buy_base": 707928.7, "taker_buy_quote": 557224.6977 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7927, "high": 0.8411, "low": 0.7843, "close": 0.7907, "volume": 2482513.5, "close_time": 1750118399999, "quote_volume": 2032777.62431, "trades": 9027, "taker_buy_base": 1209671.9, "taker_buy_quote": 990554.59284 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.792, "high": 0.7979, "low": 0.7276, "close": 0.744, "volume": 4527543.3, "close_time": 1750204799999, "quote_volume": 3447797.69133, "trades": 18028, "taker_buy_base": 2169421.0, "taker_buy_quote": 1654939.3636 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.7443, "high": 0.7882, "low": 0.7205, "close": 0.7763, "volume": 4024956.5, "close_time": 1750291199999, "quote_volume": 3048575.11052, "trades": 15327, "taker_buy_base": 1936094.9, "taker_buy_quote": 1465776.04379 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7762, "high": 0.7922, "low": 0.7577, "close": 0.7683, "volume": 2730858.3, "close_time": 1750377599999, "quote_volume": 2119590.75096, "trades": 9456, "taker_buy_base": 1317475.9, "taker_buy_quote": 1020224.72522 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7685, "high": 0.7819, "low": 0.7217, "close": 0.736, "volume": 3111359.7, "close_time": 1750463999999, "quote_volume": 2339096.59424, "trades": 15121, "taker_buy_base": 1494405.8, "taker_buy_quote": 1122479.69074 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.736, "high": 0.7449, "low": 0.6752, "close": 0.6943, "volume": 4856242.4, "close_time": 1750550399999, "quote_volume": 3428632.79122, "trades": 18739, "taker_buy_base": 2531173.6, "taker_buy_quote": 1788338.13774 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6946, "high": 0.7073, "low": 0.6218, "close": 0.673, "volume": 7172409.4, "close_time": 1750636799999, "quote_volume": 4749825.6096, "trades": 40108, "taker_buy_base": 3471953.1, "taker_buy_quote": 2299017.56686 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.6728, "high": 0.7737, "low": 0.6509, "close": 0.7556, "volume": 7408633.5, "close_time": 1750723199999, "quote_volume": 5197870.04508, "trades": 52044, "taker_buy_base": 3788782.9, "taker_buy_quote": 2645303.80528 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7558, "high": 0.795, "low": 0.7465, "close": 0.7836, "volume": 3865399.4, "close_time": 1750809599999, "quote_volume": 2980949.97186, "trades": 28780, "taker_buy_base": 1819666.0, "taker_buy_quote": 1403809.01513 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7842, "high": 0.7881, "low": 0.7533, "close": 0.7593, "volume": 3063367.7, "close_time": 1750895999999, "quote_volume": 2373004.66929, "trades": 23688, "taker_buy_base": 1504924.2, "taker_buy_quote": 1164561.51057 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.7604, "high": 0.7796, "low": 0.7289, "close": 0.7337, "volume": 2632894.4, "close_time": 1750982399999, "quote_volume": 1983039.71941, "trades": 14635, "taker_buy_base": 1686559.9, "taker_buy_quote": 1271622.8528 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.7344, "high": 0.7591, "low": 0.7227, "close": 0.7469, "volume": 1593712.6, "close_time": 1751068799999, "quote_volume": 1181442.69485, "trades": 10170, "taker_buy_base": 845347.0, "taker_buy_quote": 627340.51068 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.7474, "high": 0.7659, "low": 0.7428, "close": 0.7616, "volume": 1383622.7, "close_time": 1751155199999, "quote_volume": 1042687.44031, "trades": 5079, "taker_buy_base": 711957.6, "taker_buy_quote": 536774.24546 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.7618, "high": 0.8, "low": 0.7565, "close": 0.7918, "volume": 1091377.3, "close_time": 1751241599999, "quote_volume": 841268.5017, "trades": 6298, "taker_buy_base": 592707.1, "taker_buy_quote": 457144.02121 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7921, "high": 0.7974, "low": 0.7528, "close": 0.769, "volume": 930577.4, "close_time": 1751327999999, "quote_volume": 720569.17202, "trades": 6613, "taker_buy_base": 460628.5, "taker_buy_quote": 357114.75211 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.7694, "high": 0.7721, "low": 0.7335, "close": 0.7418, "volume": 562472.9, "close_time": 1751414399999, "quote_volume": 421934.64822, "trades": 3965, "taker_buy_base": 255802.5, "taker_buy_quote": 191893.27424 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.7409, "high": 0.8046, "low": 0.7341, "close": 0.7849, "volume": 1076810.9, "close_time": 1751500799999, "quote_volume": 840955.48439, "trades": 7468, "taker_buy_base": 599302.7, "taker_buy_quote": 468235.78355 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7858, "high": 0.8151, "low": 0.7789, "close": 0.7976, "volume": 1319654.8, "close_time": 1751587199999, "quote_volume": 1054354.27594, "trades": 8676, "taker_buy_base": 582282.5, "taker_buy_quote": 465055.03673 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.7976, "high": 0.8042, "low": 0.7628, "close": 0.7738, "volume": 1056748.1, "close_time": 1751673599999, "quote_volume": 823581.20369, "trades": 7733, "taker_buy_base": 499026.2, "taker_buy_quote": 389068.60881 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.7746, "high": 0.7846, "low": 0.7665, "close": 0.7822, "volume": 417920.8, "close_time": 1751759999999, "quote_volume": 324299.31027, "trades": 3457, "taker_buy_base": 216646.1, "taker_buy_quote": 168040.34474 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.7824, "high": 0.808, "low": 0.7726, "close": 0.7964, "volume": 636210.3, "close_time": 1751846399999, "quote_volume": 503502.83821, "trades": 4860, "taker_buy_base": 327634.7, "taker_buy_quote": 259444.54554 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7967, "high": 0.8162, "low": 0.768, "close": 0.7805, "volume": 915814.6, "close_time": 1751932799999, "quote_volume": 724302.89124, "trades": 6004, "taker_buy_base": 413901.4, "taker_buy_quote": 327400.06197 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.7804, "high": 0.8059, "low": 0.7695, "close": 0.8018, "volume": 589376.1, "close_time": 1752019199999, "quote_volume": 466229.30706, "trades": 4626, "taker_buy_base": 282807.6, "taker_buy_quote": 223786.92075 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.8024, "high": 0.84, "low": 0.7925, "close": 0.8331, "volume": 1042253.4, "close_time": 1752105599999, "quote_volume": 853094.93651, "trades": 7812, "taker_buy_base": 478203.4, "taker_buy_quote": 391823.95174 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.8332, "high": 0.9008, "low": 0.8269, "close": 0.8933, "volume": 1765697.8, "close_time": 1752191999999, "quote_volume": 1528628.04715, "trades": 12259, "taker_buy_base": 814152.6, "taker_buy_quote": 705116.32403 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.8934, "high": 0.9385, "low": 0.8696, "close": 0.8857, "volume": 2391860.6, "close_time": 1752278399999, "quote_volume": 2174572.04372, "trades": 18948, "taker_buy_base": 1192680.9, "taker_buy_quote": 1084489.75262 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.8855, "high": 0.9107, "low": 0.8525, "close": 0.8731, "volume": 1249012.7, "close_time": 1752364799999, "quote_volume": 1101078.23501, "trades": 11771, "taker_buy_base": 608218.5, "taker_buy_quote": 537117.28638 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.8739, "high": 0.9285, "low": 0.8716, "close": 0.9042, "volume": 1127880.1, "close_time": 1752451199999, "quote_volume": 1021453.86207, "trades": 11602, "taker_buy_base": 463475.9, "taker_buy_quote": 418528.88942 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9047, "high": 0.9614, "low": 0.8888, "close": 0.924, "volume": 3097776.0, "close_time": 1752537599999, "quote_volume": 2888352.51753, "trades": 25403, "taker_buy_base": 1521299.1, "taker_buy_quote": 1419862.64984 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9227, "high": 0.9655, "low": 0.8808, "close": 0.9391, "volume": 2568829.3, "close_time": 1752623999999, "quote_volume": 2344301.52116, "trades": 16860, "taker_buy_base": 1211189.2, "taker_buy_quote": 1105536.96696 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.9379, "high": 0.9838, "low": 0.9238, "close": 0.9601, "volume": 2209407.5, "close_time": 1752710399999, "quote_volume": 2111337.27037, "trades": 15943, "taker_buy_base": 1054223.4, "taker_buy_quote": 1007100.51381 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9598, "high": 1.08, "low": 0.93, "close": 1.0353, "volume": 7399303.9, "close_time": 1752796799999, "quote_volume": 7501750.61311, "trades": 46940, "taker_buy_base": 3674754.1, "taker_buy_quote": 3734821.78542 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0356, "high": 1.1, "low": 0.984, "close": 1.0075, "volume": 4957805.7, "close_time": 1752883199999, "quote_volume": 5186787.79619, "trades": 33191, "taker_buy_base": 2357654.6, "taker_buy_quote": 2473281.36108 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0076, "high": 1.0399, "low": 0.99, "close": 1.0323, "volume": 2322333.6, "close_time": 1752969599999, "quote_volume": 2369876.16326, "trades": 15010, "taker_buy_base": 1074994.4, "taker_buy_quote": 1097302.72366 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0322, "high": 1.083, "low": 1.022, "close": 1.0486, "volume": 3575241.0, "close_time": 1753055999999, "quote_volume": 3776799.66475, "trades": 23411, "taker_buy_base": 1704645.3, "taker_buy_quote": 1800100.06731 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0479, "high": 1.1281, "low": 1.0259, "close": 1.0759, "volume": 3884039.8, "close_time": 1753142399999, "quote_volume": 4199238.15682, "trades": 23169, "taker_buy_base": 1888583.6, "taker_buy_quote": 2042284.97294 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.0761, "high": 1.1698, "low": 1.0214, "close": 1.1433, "volume": 5338067.8, "close_time": 1753228799999, "quote_volume": 5733584.12614, "trades": 28527, "taker_buy_base": 2535533.2, "taker_buy_quote": 2733595.51621 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.1436, "high": 1.1482, "low": 0.9888, "close": 1.0305, "volume": 5433256.1, "close_time": 1753315199999, "quote_volume": 5750332.85201, "trades": 37874, "taker_buy_base": 2442554.7, "taker_buy_quote": 2587201.13406 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.0309, "high": 1.0808, "low": 0.95, "close": 1.0179, "volume": 4824569.5, "close_time": 1753401599999, "quote_volume": 4926440.967, "trades": 30650, "taker_buy_base": 2174572.2, "taker_buy_quote": 2222631.08345 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.0189, "high": 1.0415, "low": 0.9797, "close": 1.038, "volume": 3840636.1, "close_time": 1753487999999, "quote_volume": 3889633.91394, "trades": 37725, "taker_buy_base": 1964231.4, "taker_buy_quote": 1990170.38643 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.038, "high": 1.0632, "low": 1.0322, "close": 1.0428, "volume": 1515425.5, "close_time": 1753574399999, "quote_volume": 1590566.03633, "trades": 11867, "taker_buy_base": 759866.4, "taker_buy_quote": 797859.14818 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0426, "high": 1.0725, "low": 1.0369, "close": 1.0684, "volume": 2544527.6, "close_time": 1753660799999, "quote_volume": 2675801.00557, "trades": 14104, "taker_buy_base": 1246389.5, "taker_buy_quote": 1311589.32626 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0694, "high": 1.093, "low": 0.9853, "close": 0.9923, "volume": 3332730.6, "close_time": 1753747199999, "quote_volume": 3450726.29046, "trades": 19472, "taker_buy_base": 1504056.3, "taker_buy_quote": 1560694.78639 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.9927, "high": 1.0178, "low": 0.9349, "close": 0.9599, "volume": 4273509.5, "close_time": 1753833599999, "quote_volume": 4126104.60331, "trades": 22701, "taker_buy_base": 2253852.8, "taker_buy_quote": 2160613.71323 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9599, "high": 0.9647, "low": 0.9001, "close": 0.9447, "volume": 4363987.4, "close_time": 1753919999999, "quote_volume": 4105577.88999, "trades": 21332, "taker_buy_base": 2730582.2, "taker_buy_quote": 2568865.73008 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.9453, "high": 1.005, "low": 0.915, "close": 0.9189, "volume": 3331077.0, "close_time": 1754006399999, "quote_volume": 3230208.55408, "trades": 21736, "taker_buy_base": 1631451.6, "taker_buy_quote": 1583041.5241 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9202, "high": 0.936, "low": 0.8658, "close": 0.8897, "volume": 4044092.9, "close_time": 1754092799999, "quote_volume": 3650164.00363, "trades": 28045, "taker_buy_base": 1895506.8, "taker_buy_quote": 1714332.07452 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8892, "high": 0.909, "low": 0.8444, "close": 0.8754, "volume": 2119053.7, "close_time": 1754179199999, "quote_volume": 1864331.13916, "trades": 14985, "taker_buy_base": 1002691.4, "taker_buy_quote": 883058.17199 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8752, "high": 0.9276, "low": 0.8584, "close": 0.9213, "volume": 2539739.3, "close_time": 1754265599999, "quote_volume": 2304094.96829, "trades": 16650, "taker_buy_base": 1154227.6, "taker_buy_quote": 1046440.56709 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9215, "high": 0.9589, "low": 0.9168, "close": 0.9502, "volume": 2666417.6, "close_time": 1754351999999, "quote_volume": 2497983.79452, "trades": 16369, "taker_buy_base": 1256727.2, "taker_buy_quote": 1176892.01031 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9504, "high": 0.9519, "low": 0.9023, "close": 0.921, "volume": 3342456.0, "close_time": 1754438399999, "quote_volume": 3083192.17228, "trades": 21182, "taker_buy_base": 1555979.1, "taker_buy_quote": 1435242.93622 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9206, "high": 0.9465, "low": 0.8991, "close": 0.9415, "volume": 1868777.8, "close_time": 1754524799999, "quote_volume": 1726432.68526, "trades": 11841, "taker_buy_base": 944887.7, "taker_buy_quote": 873790.53258 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9417, "high": 1.0124, "low": 0.9317, "close": 1.0103, "volume": 3346674.2, "close_time": 1754611199999, "quote_volume": 3284146.18603, "trades": 18291, "taker_buy_base": 1705163.3, "taker_buy_quote": 1671129.37607 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.0102, "high": 1.0325, "low": 1.0, "close": 1.0211, "volume": 2214030.7, "close_time": 1754697599999, "quote_volume": 2248141.82473, "trades": 18142, "taker_buy_base": 1098831.2, "taker_buy_quote": 1114878.04026 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0212, "high": 1.0584, "low": 1.0155, "close": 1.0379, "volume": 2347636.2, "close_time": 1754783999999, "quote_volume": 2449397.65014, "trades": 14433, "taker_buy_base": 1125067.1, "taker_buy_quote": 1173617.29272 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.0385, "high": 1.0574, "low": 0.9986, "close": 1.0264, "volume": 2231338.0, "close_time": 1754870399999, "quote_volume": 2282327.28466, "trades": 14160, "taker_buy_base": 1102677.7, "taker_buy_quote": 1129491.07058 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.0257, "high": 1.0559, "low": 0.96, "close": 0.984, "volume": 3749290.6, "close_time": 1754956799999, "quote_volume": 3786876.56686, "trades": 25445, "taker_buy_base": 1786401.4, "taker_buy_quote": 1807160.7603 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9838, "high": 1.0698, "low": 0.9691, "close": 1.0607, "volume": 3662510.3, "close_time": 1755043199999, "quote_volume": 3754995.7306, "trades": 27489, "taker_buy_base": 1750306.9, "taker_buy_quote": 1793528.75771 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.0608, "high": 1.091, "low": 1.0449, "close": 1.0772, "volume": 3623411.2, "close_time": 1755129599999, "quote_volume": 3871182.97333, "trades": 26386, "taker_buy_base": 1865841.5, "taker_buy_quote": 1993729.70895 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0774, "high": 1.1113, "low": 0.9786, "close": 1.0022, "volume": 6145345.6, "close_time": 1755215999999, "quote_volume": 6340209.44679, "trades": 40375, "taker_buy_base": 2968292.9, "taker_buy_quote": 3060661.72362 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.0012, "high": 1.0298, "low": 0.9604, "close": 0.9907, "volume": 2779810.8, "close_time": 1755302399999, "quote_volume": 2761286.38426, "trades": 21252, "taker_buy_base": 1375511.2, "taker_buy_quote": 1367136.60343 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9906, "high": 1.0106, "low": 0.9775, "close": 1.0016, "volume": 1916528.3, "close_time": 1755388799999, "quote_volume": 1902909.25478, "trades": 10952, "taker_buy_base": 924719.4, "taker_buy_quote": 918513.17139 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.0017, "high": 1.0421, "low": 0.996, "close": 1.0083, "volume": 1795224.2, "close_time": 1755475199999, "quote_volume": 1826482.64129, "trades": 10171, "taker_buy_base": 871779.7, "taker_buy_quote": 886998.49556 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.0083, "high": 1.0095, "low": 0.9403, "close": 0.9603, "volume": 5672556.2, "close_time": 1755561599999, "quote_volume": 5445600.87117, "trades": 24175, "taker_buy_base": 2608332.5, "taker_buy_quote": 2501596.56109 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9611, "high": 0.975, "low": 0.9066, "close": 0.9106, "volume": 4685284.0, "close_time": 1755647999999, "quote_volume": 4381673.95192, "trades": 23991, "taker_buy_base": 2386098.4, "taker_buy_quote": 2230454.39297 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9107, "high": 0.9533, "low": 0.9033, "close": 0.9465, "volume": 2490321.7, "close_time": 1755734399999, "quote_volume": 2317708.53016, "trades": 17535, "taker_buy_base": 1234455.0, "taker_buy_quote": 1149037.4599 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.9464, "high": 0.9548, "low": 0.9108, "close": 0.9168, "volume": 1837649.4, "close_time": 1755820799999, "quote_volume": 1706885.29765, "trades": 10593, "taker_buy_base": 861637.5, "taker_buy_quote": 800612.2174 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.9167, "high": 1.0181, "low": 0.8911, "close": 1.0109, "volume": 4430818.5, "close_time": 1755907199999, "quote_volume": 4285429.57007, "trades": 23279, "taker_buy_base": 2230675.7, "taker_buy_quote": 2162144.68336 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.0113, "high": 1.0217, "low": 0.9776, "close": 1.0018, "volume": 2635651.3, "close_time": 1755993599999, "quote_volume": 2636163.52407, "trades": 14635, "taker_buy_base": 1311820.6, "taker_buy_quote": 1313128.73704 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.0017, "high": 1.0288, "low": 0.95, "close": 0.972, "volume": 5064004.8, "close_time": 1756079999999, "quote_volume": 5008658.94993, "trades": 22585, "taker_buy_base": 2351681.9, "taker_buy_quote": 2326012.89951 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9722, "high": 0.9885, "low": 0.8771, "close": 0.8927, "volume": 5554027.7, "close_time": 1756166399999, "quote_volume": 5126564.55487, "trades": 26203, "taker_buy_base": 2627943.1, "taker_buy_quote": 2428267.34376 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8921, "high": 0.9533, "low": 0.8864, "close": 0.941, "volume": 4114894.5, "close_time": 1756252799999, "quote_volume": 3776228.95575, "trades": 15590, "taker_buy_base": 1967396.8, "taker_buy_quote": 1807576.85431 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.9419, "high": 0.9548, "low": 0.9251, "close": 0.9267, "volume": 4156950.6, "close_time": 1756339199999, "quote_volume": 3906867.99244, "trades": 15378, "taker_buy_base": 2096676.1, "taker_buy_quote": 1970939.16912 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.9274, "high": 0.9527, "low": 0.92, "close": 0.946, "volume": 3850734.7, "close_time": 1756425599999, "quote_volume": 3619317.67457, "trades": 12431, "taker_buy_base": 1889470.6, "taker_buy_quote": 1776232.12446 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.9451, "high": 0.95, "low": 0.8909, "close": 0.9058, "volume": 6765347.8, "close_time": 1756511999999, "quote_volume": 6171684.11594, "trades": 17194, "taker_buy_base": 3278812.9, "taker_buy_quote": 2992781.75262 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9059, "high": 0.9216, "low": 0.8938, "close": 0.9082, "volume": 2041448.5, "close_time": 1756598399999, "quote_volume": 1856992.2227, "trades": 9032, "taker_buy_base": 996627.3, "taker_buy_quote": 906752.67798 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9083, "high": 0.9206, "low": 0.892, "close": 0.8971, "volume": 1760196.6, "close_time": 1756684799999, "quote_volume": 1601409.66192, "trades": 8501, "taker_buy_base": 824779.1, "taker_buy_quote": 751770.3797 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8965, "high": 0.9117, "low": 0.859, "close": 0.8802, "volume": 5228477.6, "close_time": 1756771199999, "quote_volume": 4614814.90056, "trades": 17309, "taker_buy_base": 2432711.3, "taker_buy_quote": 2148380.00528 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8799, "high": 0.9538, "low": 0.8764, "close": 0.948, "volume": 5311908.9, "close_time": 1756857599999, "quote_volume": 4883978.66895, "trades": 17990, "taker_buy_base": 2614752.9, "taker_buy_quote": 2405469.32748 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.9483, "high": 0.9893, "low": 0.9391, "close": 0.9412, "volume": 3627267.5, "close_time": 1756943999999, "quote_volume": 3497368.73526, "trades": 17090, "taker_buy_base": 1679999.5, "taker_buy_quote": 1619830.97528 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9415, "high": 0.9472, "low": 0.9044, "close": 0.9098, "volume": 1746240.3, "close_time": 1757030399999, "quote_volume": 1607798.46656, "trades": 10506, "taker_buy_base": 749674.4, "taker_buy_quote": 690986.88139 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.9097, "high": 0.9422, "low": 0.9057, "close": 0.9112, "volume": 2005200.3, "close_time": 1757116799999, "quote_volume": 1848924.15075, "trades": 12630, "taker_buy_base": 880170.7, "taker_buy_quote": 811559.9354 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.9113, "high": 0.9155, "low": 0.8964, "close": 0.9019, "volume": 876200.3, "close_time": 1757203199999, "quote_volume": 791327.3861, "trades": 6187, "taker_buy_base": 416394.7, "taker_buy_quote": 376160.98259 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.9019, "high": 0.9146, "low": 0.9, "close": 0.9106, "volume": 1218790.5, "close_time": 1757289599999, "quote_volume": 1105646.09926, "trades": 7056, "taker_buy_base": 586040.6, "taker_buy_quote": 531680.88455 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.9106, "high": 0.947, "low": 0.9044, "close": 0.9329, "volume": 2509307.5, "close_time": 1757375999999, "quote_volume": 2331360.00805, "trades": 10682, "taker_buy_base": 1244505.1, "taker_buy_quote": 1157136.42058 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.9327, "high": 0.979, "low": 0.9237, "close": 0.9538, "volume": 3512818.9, "close_time": 1757462399999, "quote_volume": 3372590.59094, "trades": 18483, "taker_buy_base": 1590069.3, "taker_buy_quote": 1525193.11339 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.9541, "high": 1.0618, "low": 0.9541, "close": 1.0239, "volume": 6501307.1, "close_time": 1757548799999, "quote_volume": 6623145.23549, "trades": 37179, "taker_buy_base": 3412009.8, "taker_buy_quote": 3478375.35937 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0242, "high": 1.082, "low": 0.9991, "close": 1.081, "volume": 4646254.4, "close_time": 1757635199999, "quote_volume": 4831506.01299, "trades": 29974, "taker_buy_base": 2006800.7, "taker_buy_quote": 2090843.86913 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.081, "high": 1.1359, "low": 1.0543, "close": 1.1016, "volume": 5914442.0, "close_time": 1757721599999, "quote_volume": 6477901.72008, "trades": 36382, "taker_buy_base": 2888881.5, "taker_buy_quote": 3167150.06657 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.1021, "high": 1.1207, "low": 1.0671, "close": 1.0918, "volume": 3063340.9, "close_time": 1757807999999, "quote_volume": 3361530.70938, "trades": 20963, "taker_buy_base": 1342755.7, "taker_buy_quote": 1474388.88318 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0915, "high": 1.0921, "low": 1.0332, "close": 1.0501, "volume": 2670839.3, "close_time": 1757894399999, "quote_volume": 2830160.95025, "trades": 17581, "taker_buy_base": 1181101.2, "taker_buy_quote": 1250273.68928 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0501, "high": 1.0771, "low": 1.0075, "close": 1.0372, "volume": 3941036.9, "close_time": 1757980799999, "quote_volume": 4077714.82843, "trades": 22492, "taker_buy_base": 1630761.3, "taker_buy_quote": 1688524.28311 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.0372, "high": 1.0484, "low": 1.0079, "close": 1.0215, "volume": 2724163.7, "close_time": 1758067199999, "quote_volume": 2807827.44356, "trades": 18615, "taker_buy_base": 1272006.2, "taker_buy_quote": 1311215.91225 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0215, "high": 1.0732, "low": 1.0008, "close": 1.0667, "volume": 4224665.2, "close_time": 1758153599999, "quote_volume": 4331573.74753, "trades": 25983, "taker_buy_base": 2094811.3, "taker_buy_quote": 2147103.00002 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.068, "high": 1.0955, "low": 1.0436, "close": 1.0786, "volume": 3574768.7, "close_time": 1758239999999, "quote_volume": 3814927.14922, "trades": 23964, "taker_buy_base": 1886788.4, "taker_buy_quote": 2014465.11974 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.0778, "high": 1.09, "low": 1.0131, "close": 1.0231, "volume": 2680945.4, "close_time": 1758326399999, "quote_volume": 2790263.37932, "trades": 21488, "taker_buy_base": 1323052.8, "taker_buy_quote": 1379322.25716 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.0218, "high": 1.0337, "low": 1.0106, "close": 1.0156, "volume": 1337299.9, "close_time": 1758412799999, "quote_volume": 1364167.53135, "trades": 11885, "taker_buy_base": 626055.3, "taker_buy_quote": 639133.88217 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.0156, "high": 1.0234, "low": 0.9892, "close": 0.9904, "volume": 2099614.4, "close_time": 1758499199999, "quote_volume": 2106476.49375, "trades": 13679, "taker_buy_base": 962571.5, "taker_buy_quote": 965644.12089 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9901, "high": 0.9951, "low": 0.8901, "close": 0.9416, "volume": 4716696.9, "close_time": 1758585599999, "quote_volume": 4424648.57186, "trades": 37061, "taker_buy_base": 2147881.1, "taker_buy_quote": 2015983.30637 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9416, "high": 0.9521, "low": 0.9152, "close": 0.9178, "volume": 2163321.2, "close_time": 1758671999999, "quote_volume": 2023232.22501, "trades": 18784, "taker_buy_base": 1011993.4, "taker_buy_quote": 946188.41659 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9179, "high": 0.9452, "low": 0.8999, "close": 0.9246, "volume": 2300716.7, "close_time": 1758758399999, "quote_volume": 2136783.37922, "trades": 15247, "taker_buy_base": 1080190.0, "taker_buy_quote": 1004113.87568 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9248, "high": 0.9277, "low": 0.858, "close": 0.873, "volume": 5282453.8, "close_time": 1758844799999, "quote_volume": 4703007.60238, "trades": 32250, "taker_buy_base": 2399745.7, "taker_buy_quote": 2138543.75121 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8737, "high": 0.9078, "low": 0.8599, "close": 0.8971, "volume": 3073139.3, "close_time": 1758931199999, "quote_volume": 2709411.37821, "trades": 20991, "taker_buy_base": 1520791.1, "taker_buy_quote": 1340484.97473 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8971, "high": 0.8972, "low": 0.8787, "close": 0.8849, "volume": 1349577.1, "close_time": 1759017599999, "quote_volume": 1198177.2079, "trades": 10709, "taker_buy_base": 644577.4, "taker_buy_quote": 572288.76041 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8855, "high": 0.9105, "low": 0.865, "close": 0.9064, "volume": 1657583.6, "close_time": 1759103999999, "quote_volume": 1467321.65979, "trades": 12251, "taker_buy_base": 833879.1, "taker_buy_quote": 738465.40674 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.9061, "high": 0.907, "low": 0.8727, "close": 0.8938, "volume": 2419842.0, "close_time": 1759190399999, "quote_volume": 2158558.00795, "trades": 12544, "taker_buy_base": 1106038.1, "taker_buy_quote": 986604.05433 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8938, "high": 0.8965, "low": 0.8624, "close": 0.8843, "volume": 3689766.3, "close_time": 1759276799999, "quote_volume": 3243403.67762, "trades": 14890, "taker_buy_base": 1801549.6, "taker_buy_quote": 1583870.79069 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8845, "high": 0.9377, "low": 0.8768, "close": 0.9364, "volume": 3633058.6, "close_time": 1759363199999, "quote_volume": 3333700.11119, "trades": 14272, "taker_buy_base": 1767996.3, "taker_buy_quote": 1620966.16596 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9374, "high": 0.9694, "low": 0.9263, "close": 0.9575, "volume": 3036940.9, "close_time": 1759449599999, "quote_volume": 2881726.09159, "trades": 15132, "taker_buy_base": 1536573.4, "taker_buy_quote": 1459273.49948 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.958, "high": 0.98, "low": 0.9388, "close": 0.9434, "volume": 2308587.7, "close_time": 1759535999999, "quote_volume": 2199699.59257, "trades": 12970, "taker_buy_base": 1135229.7, "taker_buy_quote": 1082078.81168 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.9438, "high": 0.9466, "low": 0.9082, "close": 0.923, "volume": 2228030.6, "close_time": 1759622399999, "quote_volume": 2057123.47914, "trades": 11061, "taker_buy_base": 917962.9, "taker_buy_quote": 847852.69242 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9229, "high": 0.9655, "low": 0.9027, "close": 0.9173, "volume": 3031347.7, "close_time": 1759708799999, "quote_volume": 2830905.0258, "trades": 12672, "taker_buy_base": 1443494.4, "taker_buy_quote": 1348633.57637 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9175, "high": 0.9789, "low": 0.9106, "close": 0.9626, "volume": 3838947.6, "close_time": 1759795199999, "quote_volume": 3649538.55222, "trades": 19177, "taker_buy_base": 1900370.9, "taker_buy_quote": 1807179.17411 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.9628, "high": 0.9713, "low": 0.9036, "close": 0.9091, "volume": 4505136.3, "close_time": 1759881599999, "quote_volume": 4205081.92384, "trades": 16090, "taker_buy_base": 2113801.3, "taker_buy_quote": 1976385.11335 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9092, "high": 0.9345, "low": 0.8964, "close": 0.9239, "volume": 2677566.3, "close_time": 1759967999999, "quote_volume": 2448750.16124, "trades": 12270, "taker_buy_base": 1275909.0, "taker_buy_quote": 1166536.47572 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.924, "high": 0.9276, "low": 0.8677, "close": 0.8845, "volume": 3780108.7, "close_time": 1760054399999, "quote_volume": 3362533.89218, "trades": 12820, "taker_buy_base": 1755891.8, "taker_buy_quote": 1561618.77021 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8847, "high": 0.9021, "low": 0.1777, "close": 0.6917, "volume": 15970921.6, "close_time": 1760140799999, "quote_volume": 11607267.57222, "trades": 58606, "taker_buy_base": 7038268.9, "taker_buy_quote": 5150738.75367 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6917, "high": 0.771, "low": 0.6635, "close": 0.7183, "volume": 8872532.1, "close_time": 1760227199999, "quote_volume": 6508349.20711, "trades": 42406, "taker_buy_base": 4280274.2, "taker_buy_quote": 3138703.33296 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7184, "high": 0.8363, "low": 0.6996, "close": 0.8159, "volume": 8697765.2, "close_time": 1760313599999, "quote_volume": 6757628.1468, "trades": 46521, "taker_buy_base": 4395014.2, "taker_buy_quote": 3403490.39309 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.8166, "high": 0.86, "low": 0.7915, "close": 0.8343, "volume": 5652329.6, "close_time": 1760399999999, "quote_volume": 4619820.99757, "trades": 27955, "taker_buy_base": 2879569.2, "taker_buy_quote": 2358750.76024 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8342, "high": 0.8397, "low": 0.7096, "close": 0.8009, "volume": 8401944.7, "close_time": 1760486399999, "quote_volume": 6553263.86539, "trades": 42540, "taker_buy_base": 4102121.0, "taker_buy_quote": 3197867.66011 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8007, "high": 0.8204, "low": 0.7514, "close": 0.7641, "volume": 4875134.2, "close_time": 1760572799999, "quote_volume": 3820309.42096, "trades": 26946, "taker_buy_base": 2422551.2, "taker_buy_quote": 1901514.23397 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7638, "high": 0.78, "low": 0.7101, "close": 0.727, "volume": 4157556.6, "close_time": 1760659199999, "quote_volume": 3105816.34371, "trades": 25516, "taker_buy_base": 2076269.0, "taker_buy_quote": 1552675.01541 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.727, "high": 0.7334, "low": 0.6656, "close": 0.7047, "volume": 4718294.1, "close_time": 1760745599999, "quote_volume": 3279838.06194, "trades": 20177, "taker_buy_base": 2110641.3, "taker_buy_quote": 1468543.81947 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7044, "high": 0.7257, "low": 0.7021, "close": 0.7137, "volume": 2946171.0, "close_time": 1760831999999, "quote_volume": 2101348.04113, "trades": 12051, "taker_buy_base": 1457894.0, "taker_buy_quote": 1040034.48377 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.714, "high": 0.7481, "low": 0.7014, "close": 0.732, "volume": 3687610.3, "close_time": 1760918399999, "quote_volume": 2685796.94474, "trades": 15654, "taker_buy_base": 1908391.6, "taker_buy_quote": 1388724.24664 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7318, "high": 0.7745, "low": 0.7153, "close": 0.7523, "volume": 4426516.3, "close_time": 1761004799999, "quote_volume": 3344180.88853, "trades": 21153, "taker_buy_base": 2177688.0, "taker_buy_quote": 1645247.80518 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7523, "high": 0.7821, "low": 0.7184, "close": 0.7243, "volume": 3441328.0, "close_time": 1761091199999, "quote_volume": 2575407.14835, "trades": 16308, "taker_buy_base": 1844734.0, "taker_buy_quote": 1382499.62759 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7238, "high": 0.7301, "low": 0.6839, "close": 0.7029, "volume": 3029973.1, "close_time": 1761177599999, "quote_volume": 2158014.11268, "trades": 18368, "taker_buy_base": 1316153.5, "taker_buy_quote": 937290.69987 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7028, "high": 0.7334, "low": 0.7016, "close": 0.7224, "volume": 1915795.2, "close_time": 1761263999999, "quote_volume": 1376157.08987, "trades": 9917, "taker_buy_base": 850229.8, "taker_buy_quote": 611487.20573 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7224, "high": 0.7543, "low": 0.7192, "close": 0.7444, "volume": 1733290.4, "close_time": 1761350399999, "quote_volume": 1273632.26288, "trades": 9353, "taker_buy_base": 928359.0, "taker_buy_quote": 681727.36898 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7444, "high": 0.7445, "low": 0.7197, "close": 0.7342, "volume": 1382270.6, "close_time": 1761436799999, "quote_volume": 1011420.54939, "trades": 5848, "taker_buy_base": 743081.2, "taker_buy_quote": 544175.74794 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7343, "high": 0.7703, "low": 0.7227, "close": 0.7662, "volume": 1512882.2, "close_time": 1761523199999, "quote_volume": 1133295.21642, "trades": 7762, "taker_buy_base": 726322.7, "taker_buy_quote": 544045.58804 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7661, "high": 0.7795, "low": 0.74, "close": 0.7463, "volume": 3413579.6, "close_time": 1761609599999, "quote_volume": 2585684.37006, "trades": 7802, "taker_buy_base": 1720725.1, "taker_buy_quote": 1304580.82267 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7459, "high": 0.7622, "low": 0.7157, "close": 0.7291, "volume": 2015025.9, "close_time": 1761695999999, "quote_volume": 1492882.98345, "trades": 9100, "taker_buy_base": 782943.6, "taker_buy_quote": 581339.84531 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.7594, "low": 0.7166, "close": 0.7288, "volume": 4152505.2, "close_time": 1761782399999, "quote_volume": 3070221.65872, "trades": 11527, "taker_buy_base": 2147216.9, "taker_buy_quote": 1588240.23674 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7286, "high": 0.7384, "low": 0.6642, "close": 0.6888, "volume": 4732903.0, "close_time": 1761868799999, "quote_volume": 3289845.49131, "trades": 16175, "taker_buy_base": 2362018.4, "taker_buy_quote": 1637632.20052 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6884, "high": 0.7035, "low": 0.6725, "close": 0.6869, "volume": 3285759.6, "close_time": 1761955199999, "quote_volume": 2268207.69209, "trades": 9961, "taker_buy_base": 1615746.1, "taker_buy_quote": 1115541.66824 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6871, "high": 0.7103, "low": 0.679, "close": 0.703, "volume": 3654361.8, "close_time": 1762041599999, "quote_volume": 2550542.23564, "trades": 11078, "taker_buy_base": 1696272.4, "taker_buy_quote": 1182413.20847 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.7029, "high": 0.7091, "low": 0.6802, "close": 0.6984, "volume": 1747850.1, "close_time": 1762127999999, "quote_volume": 1216917.59401, "trades": 7903, "taker_buy_base": 882403.9, "taker_buy_quote": 614009.40569 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6978, "high": 0.6998, "low": 0.5901, "close": 0.6147, "volume": 5720399.2, "close_time": 1762214399999, "quote_volume": 3621305.33973, "trades": 22604, "taker_buy_base": 2744708.1, "taker_buy_quote": 1739684.89647 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.6148, "high": 0.6283, "low": 0.5495, "close": 0.5933, "volume": 6613415.3, "close_time": 1762300799999, "quote_volume": 3926745.52262, "trades": 24213, "taker_buy_base": 3469208.7, "taker_buy_quote": 2062160.14017 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5937, "high": 0.6211, "low": 0.5629, "close": 0.6165, "volume": 5230420.6, "close_time": 1762387199999, "quote_volume": 3135603.90955, "trades": 24198, "taker_buy_base": 2646246.5, "taker_buy_quote": 1593925.57095 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6173, "low": 0.57, "close": 0.5953, "volume": 2355473.4, "close_time": 1762473599999, "quote_volume": 1398901.33733, "trades": 12461, "taker_buy_base": 1202558.1, "taker_buy_quote": 714338.50023 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5953, "high": 0.6892, "low": 0.5911, "close": 0.6671, "volume": 5194307.9, "close_time": 1762559999999, "quote_volume": 3302230.39138, "trades": 21715, "taker_buy_base": 2593590.2, "taker_buy_quote": 1650769.58712 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6671, "high": 0.6813, "low": 0.6399, "close": 0.66, "volume": 3457973.5, "close_time": 1762646399999, "quote_volume": 2284255.5259, "trades": 10385, "taker_buy_base": 1753113.9, "taker_buy_quote": 1159045.62355 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6593, "high": 0.6789, "low": 0.6317, "close": 0.6708, "volume": 3004756.9, "close_time": 1762732799999, "quote_volume": 1977513.67823, "trades": 10872, "taker_buy_base": 1371150.2, "taker_buy_quote": 902284.87454 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6711, "high": 0.7022, "low": 0.6668, "close": 0.6929, "volume": 4362078.3, "close_time": 1762819199999, "quote_volume": 2993394.33809, "trades": 11036, "taker_buy_base": 2138198.6, "taker_buy_quote": 1467381.52226 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6941, "high": 0.7057, "low": 0.6467, "close": 0.6492, "volume": 3317739.7, "close_time": 1762905599999, "quote_volume": 2237706.75437, "trades": 10389, "taker_buy_base": 1421444.6, "taker_buy_quote": 961951.96507 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6486, "high": 0.6755, "low": 0.6284, "close": 0.6376, "volume": 3422923.7, "close_time": 1762991999999, "quote_volume": 2228141.89262, "trades": 9888, "taker_buy_base": 1788075.3, "taker_buy_quote": 1167550.85234 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6374, "high": 0.663, "low": 0.5941, "close": 0.6133, "volume": 4632302.5, "close_time": 1763078399999, "quote_volume": 2914919.29444, "trades": 16290, "taker_buy_base": 2291823.0, "taker_buy_quote": 1443696.67533 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6126, "high": 0.6156, "low": 0.5632, "close": 0.5748, "volume": 3855967.1, "close_time": 1763164799999, "quote_volume": 2281146.9541, "trades": 11169, "taker_buy_base": 1877630.2, "taker_buy_quote": 1111868.91933 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5751, "high": 0.5927, "low": 0.5745, "close": 0.5829, "volume": 1879139.5, "close_time": 1763251199999, "quote_volume": 1098797.98332, "trades": 6129, "taker_buy_base": 1041146.1, "taker_buy_quote": 609044.23486 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5826, "high": 0.5916, "low": 0.5442, "close": 0.5575, "volume": 2792896.3, "close_time": 1763337599999, "quote_volume": 1584266.43892, "trades": 10476, "taker_buy_base": 1258740.2, "taker_buy_quote": 715162.15797 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5575, "high": 0.5688, "low": 0.519, "close": 0.531, "volume": 4518229.9, "close_time": 1763423999999, "quote_volume": 2460062.40511, "trades": 13310, "taker_buy_base": 2158398.0, "taker_buy_quote": 1178982.0766 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5313, "high": 0.5546, "low": 0.518, "close": 0.5463, "volume": 5959678.7, "close_time": 1763510399999, "quote_volume": 3212640.34686, "trades": 14447, "taker_buy_base": 3159937.7, "taker_buy_quote": 1705800.67019 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5452, "high": 0.5481, "low": 0.5013, "close": 0.5287, "volume": 7278338.8, "close_time": 1763596799999, "quote_volume": 3773092.14068, "trades": 12518, "taker_buy_base": 3684610.0, "taker_buy_quote": 1913528.57335 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5291, "high": 0.5493, "low": 0.4938, "close": 0.5001, "volume": 8271370.5, "close_time": 1763683199999, "quote_volume": 4263328.75354, "trades": 18623, "taker_buy_base": 4238569.2, "taker_buy_quote": 2184541.08278 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5001, "high": 0.5094, "low": 0.4434, "close": 0.4664, "volume": 12204600.3, "close_time": 1763769599999, "quote_volume": 5752345.54709, "trades": 35097, "taker_buy_base": 5643277.9, "taker_buy_quote": 2655347.36184 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4662, "high": 0.5225, "low": 0.4526, "close": 0.4626, "volume": 3476714.5, "close_time": 1763855999999, "quote_volume": 1602136.41495, "trades": 11563, "taker_buy_base": 1877878.8, "taker_buy_quote": 866831.06565 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4857, "low": 0.4599, "close": 0.4751, "volume": 3442105.1, "close_time": 1763942399999, "quote_volume": 1631395.72967, "trades": 11386, "taker_buy_base": 1597333.2, "taker_buy_quote": 758010.60701 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4745, "high": 0.5084, "low": 0.4677, "close": 0.4999, "volume": 4328872.4, "close_time": 1764028799999, "quote_volume": 2115064.48528, "trades": 14490, "taker_buy_base": 2215079.0, "taker_buy_quote": 1080077.03681 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4996, "high": 0.51, "low": 0.4858, "close": 0.5057, "volume": 4004301.6, "close_time": 1764115199999, "quote_volume": 1998433.26951, "trades": 10430, "taker_buy_base": 1996548.7, "taker_buy_quote": 996116.37921 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5059, "high": 0.522, "low": 0.4924, "close": 0.5171, "volume": 3544428.8, "close_time": 1764201599999, "quote_volume": 1796629.3074, "trades": 7849, "taker_buy_base": 1698529.8, "taker_buy_quote": 861193.05329 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.517, "high": 0.5394, "low": 0.5148, "close": 0.522, "volume": 2715537.5, "close_time": 1764287999999, "quote_volume": 1422516.50422, "trades": 7542, "taker_buy_base": 1277478.2, "taker_buy_quote": 669435.77661 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5218, "high": 0.5339, "low": 0.511, "close": 0.5156, "volume": 1982228.1, "close_time": 1764374399999, "quote_volume": 1032939.12872, "trades": 6033, "taker_buy_base": 973866.5, "taker_buy_quote": 507492.51884 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5156, "high": 0.5199, "low": 0.5051, "close": 0.5096, "volume": 844422.2, "close_time": 1764460799999, "quote_volume": 432389.21629, "trades": 3673, "taker_buy_base": 358907.5, "taker_buy_quote": 183870.51226 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5097, "high": 0.5211, "low": 0.5033, "close": 0.5037, "volume": 1860655.0, "close_time": 1764547199999, "quote_volume": 957229.67727, "trades": 4381, "taker_buy_base": 755090.5, "taker_buy_quote": 389029.01867 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5048, "high": 0.5056, "low": 0.4476, "close": 0.4628, "volume": 2853009.3, "close_time": 1764633599999, "quote_volume": 1323571.04822, "trades": 7365, "taker_buy_base": 1599127.4, "taker_buy_quote": 742675.98355 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4631, "high": 0.5157, "low": 0.455, "close": 0.5022, "volume": 2527175.0, "close_time": 1764719999999, "quote_volume": 1240027.6796, "trades": 7802, "taker_buy_base": 1311316.9, "taker_buy_quote": 645232.19502 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5018, "high": 0.5205, "low": 0.4952, "close": 0.5135, "volume": 3336121.5, "close_time": 1764806399999, "quote_volume": 1698315.82648, "trades": 8759, "taker_buy_base": 1700681.1, "taker_buy_quote": 864423.62798 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5136, "high": 0.5186, "low": 0.4818, "close": 0.4916, "volume": 1257495.8, "close_time": 1764892799999, "quote_volume": 629853.53284, "trades": 6277, "taker_buy_base": 586711.4, "taker_buy_quote": 294506.70669 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4913, "high": 0.4939, "low": 0.4559, "close": 0.464, "volume": 1859985.4, "close_time": 1764979199999, "quote_volume": 885106.88217, "trades": 7698, "taker_buy_base": 782817.7, "taker_buy_quote": 373448.15423 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4635, "high": 0.4708, "low": 0.4611, "close": 0.4681, "volume": 1842988.9, "close_time": 1765065599999, "quote_volume": 857482.54048, "trades": 5499, "taker_buy_base": 771038.5, "taker_buy_quote": 359767.33347 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4681, "high": 0.4784, "low": 0.4466, "close": 0.4564, "volume": 4624677.5, "close_time": 1765151999999, "quote_volume": 2138480.17391, "trades": 8365, "taker_buy_base": 2372312.0, "taker_buy_quote": 1096639.15629 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.455, "high": 0.51, "low": 0.4538, "close": 0.4851, "volume": 8966068.6, "close_time": 1765238399999, "quote_volume": 4375491.75831, "trades": 20470, "taker_buy_base": 4366782.8, "taker_buy_quote": 2136332.44712 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4851, "high": 0.5202, "low": 0.4721, "close": 0.4996, "volume": 3142909.7, "close_time": 1765324799999, "quote_volume": 1539513.06384, "trades": 13811, "taker_buy_base": 1670628.1, "taker_buy_quote": 816964.94426 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4998, "high": 0.5164, "low": 0.4878, "close": 0.4898, "volume": 4175833.4, "close_time": 1765411199999, "quote_volume": 2084975.49284, "trades": 15955, "taker_buy_base": 2088709.9, "taker_buy_quote": 1041032.72683 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4894, "high": 0.4904, "low": 0.4604, "close": 0.4735, "volume": 2471620.4, "close_time": 1765497599999, "quote_volume": 1164900.8934, "trades": 13647, "taker_buy_base": 1164398.8, "taker_buy_quote": 550079.38157 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4741, "high": 0.4798, "low": 0.449, "close": 0.4582, "volume": 1855826.4, "close_time": 1765583999999, "quote_volume": 859479.85636, "trades": 10918, "taker_buy_base": 693528.5, "taker_buy_quote": 322639.74617 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4589, "high": 0.4654, "low": 0.4583, "close": 0.4634, "volume": 603703.3, "close_time": 1765670399999, "quote_volume": 279004.05348, "trades": 2804, "taker_buy_base": 328103.5, "taker_buy_quote": 151703.36249 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4633, "high": 0.466, "low": 0.437, "close": 0.4416, "volume": 1950411.9, "close_time": 1765756799999, "quote_volume": 872010.8174, "trades": 5349, "taker_buy_base": 854945.3, "taker_buy_quote": 380823.81284 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4418, "high": 0.4554, "low": 0.4027, "close": 0.4163, "volume": 3841973.8, "close_time": 1765843199999, "quote_volume": 1628104.74647, "trades": 10356, "taker_buy_base": 1981482.5, "taker_buy_quote": 840467.61515 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4164, "high": 0.4188, "low": 0.3987, "close": 0.4149, "volume": 2169990.0, "close_time": 1765929599999, "quote_volume": 893772.13642, "trades": 6806, "taker_buy_base": 1074029.9, "taker_buy_quote": 441721.04133 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.4148, "high": 0.4239, "low": 0.3854, "close": 0.39, "volume": 4777682.3, "close_time": 1766015999999, "quote_volume": 1914886.33351, "trades": 10417, "taker_buy_base": 2388826.2, "taker_buy_quote": 955874.66992 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.39, "high": 0.4065, "low": 0.366, "close": 0.3687, "volume": 1881275.9, "close_time": 1766102399999, "quote_volume": 726954.59835, "trades": 7665, "taker_buy_base": 939264.5, "taker_buy_quote": 364381.13978 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3683, "high": 0.4011, "low": 0.36, "close": 0.3974, "volume": 1582166.6, "close_time": 1766188799999, "quote_volume": 605599.18733, "trades": 7183, "taker_buy_base": 851916.9, "taker_buy_quote": 324905.53124 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3975, "high": 0.4026, "low": 0.3934, "close": 0.3989, "volume": 523107.4, "close_time": 1766275199999, "quote_volume": 208281.45288, "trades": 1830, "taker_buy_base": 272334.9, "taker_buy_quote": 108402.60918 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.3994, "low": 0.3805, "close": 0.3906, "volume": 861148.3, "close_time": 1766361599999, "quote_volume": 335908.09788, "trades": 2577, "taker_buy_base": 416740.2, "taker_buy_quote": 162537.01211 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3907, "high": 0.4038, "low": 0.386, "close": 0.3932, "volume": 1109352.1, "close_time": 1766447999999, "quote_volume": 440663.0904, "trades": 3888, "taker_buy_base": 576184.0, "taker_buy_quote": 229396.79765 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3932, "high": 0.3975, "low": 0.3811, "close": 0.3863, "volume": 904549.4, "close_time": 1766534399999, "quote_volume": 351630.24779, "trades": 2882, "taker_buy_base": 453193.2, "taker_buy_quote": 176616.7575 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3867, "high": 0.3897, "low": 0.3711, "close": 0.3758, "volume": 943805.8, "close_time": 1766620799999, "quote_volume": 356441.58508, "trades": 2993, "taker_buy_base": 449644.7, "taker_buy_quote": 169465.22607 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3762, "high": 0.3843, "low": 0.3665, "close": 0.3679, "volume": 702866.0, "close_time": 1766707199999, "quote_volume": 265192.97496, "trades": 2628, "taker_buy_base": 353301.2, "taker_buy_quote": 133534.58037 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3679, "high": 0.3847, "low": 0.366, "close": 0.3755, "volume": 1003119.0, "close_time": 1766793599999, "quote_volume": 378963.48717, "trades": 2777, "taker_buy_base": 503288.8, "taker_buy_quote": 190426.13264 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3754, "high": 0.389, "low": 0.3727, "close": 0.3875, "volume": 472668.9, "close_time": 1766879999999, "quote_volume": 178752.94521, "trades": 1743, "taker_buy_base": 243019.6, "taker_buy_quote": 91946.44581 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3883, "high": 0.3922, "low": 0.3825, "close": 0.3875, "volume": 543946.1, "close_time": 1766966399999, "quote_volume": 210645.15914, "trades": 1743, "taker_buy_base": 245757.1, "taker_buy_quote": 95300.8823 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3876, "high": 0.3996, "low": 0.3759, "close": 0.3766, "volume": 784546.4, "close_time": 1767052799999, "quote_volume": 302817.7262, "trades": 2386, "taker_buy_base": 374221.5, "taker_buy_quote": 144069.51343 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3775, "high": 0.382, "low": 0.3724, "close": 0.3746, "volume": 787390.6, "close_time": 1767139199999, "quote_volume": 296663.7656, "trades": 2102, "taker_buy_base": 438702.4, "taker_buy_quote": 165279.35147 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3742, "high": 0.3774, "low": 0.3576, "close": 0.3584, "volume": 1539556.7, "close_time": 1767225599999, "quote_volume": 567696.18264, "trades": 3572, "taker_buy_base": 722097.8, "taker_buy_quote": 267144.41777 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3586, "high": 0.3874, "low": 0.3544, "close": 0.3866, "volume": 1058521.4, "close_time": 1767311999999, "quote_volume": 390254.84418, "trades": 2438, "taker_buy_base": 608112.1, "taker_buy_quote": 223788.17876 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3868, "high": 0.4273, "low": 0.3838, "close": 0.4238, "volume": 1740398.9, "close_time": 1767398399999, "quote_volume": 709424.65481, "trades": 4137, "taker_buy_base": 914944.1, "taker_buy_quote": 373525.44642 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4242, "high": 0.4301, "low": 0.4107, "close": 0.4276, "volume": 1101325.3, "close_time": 1767484799999, "quote_volume": 463709.85052, "trades": 3260, "taker_buy_base": 567728.2, "taker_buy_quote": 239066.82575 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4267, "high": 0.4457, "low": 0.426, "close": 0.4389, "volume": 2022751.0, "close_time": 1767571199999, "quote_volume": 883094.69178, "trades": 5072, "taker_buy_base": 918235.9, "taker_buy_quote": 402131.48991 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4392, "high": 0.4622, "low": 0.432, "close": 0.4551, "volume": 1436188.9, "close_time": 1767657599999, "quote_volume": 638227.60286, "trades": 4549, "taker_buy_base": 746930.4, "taker_buy_quote": 331505.26172 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4551, "high": 0.4706, "low": 0.4336, "close": 0.4573, "volume": 2028556.2, "close_time": 1767743999999, "quote_volume": 919186.71804, "trades": 8795, "taker_buy_base": 1028743.2, "taker_buy_quote": 466421.26845 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4569, "high": 0.4569, "low": 0.4176, "close": 0.4216, "volume": 1415085.2, "close_time": 1767830399999, "quote_volume": 612831.94889, "trades": 3876, "taker_buy_base": 574590.7, "taker_buy_quote": 249146.62844 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4222, "high": 0.4263, "low": 0.3992, "close": 0.4073, "volume": 1568117.9, "close_time": 1767916799999, "quote_volume": 644097.39806, "trades": 4350, "taker_buy_base": 785826.7, "taker_buy_quote": 322283.81386 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4076, "high": 0.4136, "low": 0.3965, "close": 0.4022, "volume": 959508.0, "close_time": 1768003199999, "quote_volume": 387543.58829, "trades": 3006, "taker_buy_base": 430973.7, "taker_buy_quote": 174373.73275 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4021, "high": 0.4069, "low": 0.3971, "close": 0.3992, "volume": 488289.8, "close_time": 1768089599999, "quote_volume": 196101.3919, "trades": 1689, "taker_buy_base": 211388.1, "taker_buy_quote": 84995.34223 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.399, "high": 0.4059, "low": 0.3913, "close": 0.3988, "volume": 1404438.1, "close_time": 1768175999999, "quote_volume": 562120.85963, "trades": 3610, "taker_buy_base": 542001.8, "taker_buy_quote": 216994.32538 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3982, "high": 0.4079, "low": 0.3852, "close": 0.3867, "volume": 1295018.0, "close_time": 1768262399999, "quote_volume": 511800.94311, "trades": 4066, "taker_buy_base": 610671.8, "taker_buy_quote": 241793.55515 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3866, "high": 0.4226, "low": 0.3845, "close": 0.4156, "volume": 2055980.9, "close_time": 1768348799999, "quote_volume": 829612.56633, "trades": 6365, "taker_buy_base": 1138692.7, "taker_buy_quote": 459339.93166 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4162, "high": 0.4207, "low": 0.3982, "close": 0.4012, "volume": 1845615.5, "close_time": 1768435199999, "quote_volume": 755001.92557, "trades": 7641, "taker_buy_base": 962951.3, "taker_buy_quote": 393877.0733 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4014, "high": 0.4015, "low": 0.3748, "close": 0.3801, "volume": 1701287.2, "close_time": 1768521599999, "quote_volume": 659476.70558, "trades": 11988, "taker_buy_base": 762315.3, "taker_buy_quote": 295087.979 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3874, "low": 0.3694, "close": 0.3835, "volume": 1308163.1, "close_time": 1768607999999, "quote_volume": 493660.72247, "trades": 7909, "taker_buy_base": 755182.4, "taker_buy_quote": 284538.59138 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3838, "high": 0.3979, "low": 0.3827, "close": 0.3851, "volume": 947882.4, "close_time": 1768694399999, "quote_volume": 368618.19919, "trades": 8208, "taker_buy_base": 483235.7, "taker_buy_quote": 188113.18191 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3853, "high": 0.3895, "low": 0.3528, "close": 0.3549, "volume": 2124143.7, "close_time": 1768780799999, "quote_volume": 791067.66337, "trades": 14149, "taker_buy_base": 789494.8, "taker_buy_quote": 294260.73457 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3547, "high": 0.3547, "low": 0.3211, "close": 0.3485, "volume": 2552702.7, "close_time": 1768867199999, "quote_volume": 868806.34545, "trades": 15055, "taker_buy_base": 1327866.5, "taker_buy_quote": 452618.05064 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3486, "high": 0.3497, "low": 0.3265, "close": 0.3289, "volume": 2256980.4, "close_time": 1768953599999, "quote_volume": 760923.3645, "trades": 15093, "taker_buy_base": 795539.0, "taker_buy_quote": 269362.2284 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3289, "high": 0.3488, "low": 0.3244, "close": 0.3399, "volume": 1919285.8, "close_time": 1769039999999, "quote_volume": 647222.65501, "trades": 12752, "taker_buy_base": 847211.3, "taker_buy_quote": 285152.20641 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.3469, "low": 0.3342, "close": 0.342, "volume": 1010123.4, "close_time": 1769126399999, "quote_volume": 345034.66935, "trades": 8304, "taker_buy_base": 484514.5, "taker_buy_quote": 165587.76091 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.342, "high": 0.3626, "low": 0.3413, "close": 0.3467, "volume": 2041028.0, "close_time": 1769212799999, "quote_volume": 717915.39563, "trades": 11400, "taker_buy_base": 1135378.2, "taker_buy_quote": 399547.27255 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3466, "high": 0.3482, "low": 0.3413, "close": 0.3432, "volume": 609073.8, "close_time": 1769299199999, "quote_volume": 209766.67253, "trades": 4008, "taker_buy_base": 263501.7, "taker_buy_quote": 90794.1433 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3432, "high": 0.3434, "low": 0.3166, "close": 0.3225, "volume": 1434863.0, "close_time": 1769385599999, "quote_volume": 471160.43018, "trades": 12449, "taker_buy_base": 671405.7, "taker_buy_quote": 220313.0101 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3224, "high": 0.339, "low": 0.3216, "close": 0.3316, "volume": 1374515.3, "close_time": 1769471999999, "quote_volume": 455781.02203, "trades": 14846, "taker_buy_base": 764900.3, "taker_buy_quote": 253574.14716 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3316, "high": 0.3418, "low": 0.3236, "close": 0.3404, "volume": 1599027.6, "close_time": 1769558399999, "quote_volume": 532032.64196, "trades": 12607, "taker_buy_base": 771966.7, "taker_buy_quote": 257441.90174 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3405, "high": 0.3523, "low": 0.3343, "close": 0.3458, "volume": 2989235.9, "close_time": 1769644799999, "quote_volume": 1019509.86367, "trades": 20291, "taker_buy_base": 1864485.7, "taker_buy_quote": 636327.89485 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.346, "high": 0.3466, "low": 0.3062, "close": 0.3148, "volume": 2552061.1, "close_time": 1769731199999, "quote_volume": 823239.06423, "trades": 17550, "taker_buy_base": 1097418.9, "taker_buy_quote": 352566.1225 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3148, "high": 0.32, "low": 0.3013, "close": 0.3111, "volume": 2461141.7, "close_time": 1769817599999, "quote_volume": 764244.67128, "trades": 13914, "taker_buy_base": 1233129.7, "taker_buy_quote": 383366.98759 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3112, "high": 0.3144, "low": 0.256, "close": 0.2878, "volume": 4174593.9, "close_time": 1769903999999, "quote_volume": 1187642.58039, "trades": 19550, "taker_buy_base": 1910440.3, "taker_buy_quote": 542294.08657 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2873, "high": 0.2919, "low": 0.2686, "close": 0.2746, "volume": 1965795.4, "close_time": 1769990399999, "quote_volume": 555011.77304, "trades": 13588, "taker_buy_base": 919078.6, "taker_buy_quote": 260200.48429 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2755, "high": 0.2892, "low": 0.2646, "close": 0.2841, "volume": 2728607.7, "close_time": 1770076799999, "quote_volume": 759729.48664, "trades": 14635, "taker_buy_base": 1352530.9, "taker_buy_quote": 376374.26819 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2967, "low": 0.2681, "close": 0.2783, "volume": 3125591.8, "close_time": 1770163199999, "quote_volume": 884046.68388, "trades": 16832, "taker_buy_base": 1521558.5, "taker_buy_quote": 431382.73474 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2784, "high": 0.2865, "low": 0.2633, "close": 0.2695, "volume": 2642043.5, "close_time": 1770249599999, "quote_volume": 723826.44704, "trades": 15812, "taker_buy_base": 1264003.9, "taker_buy_quote": 345829.52237 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2697, "high": 0.2726, "low": 0.221, "close": 0.2245, "volume": 4725468.9, "close_time": 1770335999999, "quote_volume": 1160855.60562, "trades": 20835, "taker_buy_base": 2234161.3, "taker_buy_quote": 549974.09353 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2247, "high": 0.2696, "low": 0.2017, "close": 0.2582, "volume": 6278114.1, "close_time": 1770422399999, "quote_volume": 1461978.45448, "trades": 26480, "taker_buy_base": 3393028.6, "taker_buy_quote": 793972.61112 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2581, "high": 0.2684, "low": 0.2465, "close": 0.2624, "volume": 3036984.3, "close_time": 1770508799999, "quote_volume": 779163.49442, "trades": 13773, "taker_buy_base": 1530100.7, "taker_buy_quote": 392731.81131 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2534, "close": 0.2575, "volume": 2246868.2, "close_time": 1770595199999, "quote_volume": 583893.60955, "trades": 13533, "taker_buy_base": 989869.4, "taker_buy_quote": 257593.64372 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2576, "high": 0.2584, "low": 0.2405, "close": 0.2505, "volume": 2350097.2, "close_time": 1770681599999, "quote_volume": 587093.09167, "trades": 9052, "taker_buy_base": 984691.9, "taker_buy_quote": 245291.50112 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2539, "low": 0.243, "close": 0.2474, "volume": 1594714.7, "close_time": 1770767999999, "quote_volume": 394602.03955, "trades": 7925, "taker_buy_base": 869133.1, "taker_buy_quote": 215327.81762 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2475, "high": 0.251, "low": 0.2355, "close": 0.2412, "volume": 2285015.5, "close_time": 1770854399999, "quote_volume": 554887.89682, "trades": 10055, "taker_buy_base": 1107441.4, "taker_buy_quote": 268602.37329 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2413, "high": 0.2598, "low": 0.2413, "close": 0.2511, "volume": 1819906.8, "close_time": 1770940799999, "quote_volume": 455771.14332, "trades": 10294, "taker_buy_base": 937655.6, "taker_buy_quote": 235053.72246 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2511, "high": 0.2655, "low": 0.2458, "close": 0.2632, "volume": 1607183.1, "close_time": 1771027199999, "quote_volume": 412077.0544, "trades": 9668, "taker_buy_base": 777455.2, "taker_buy_quote": 200007.13019 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2635, "high": 0.2975, "low": 0.2633, "close": 0.2942, "volume": 2989900.2, "close_time": 1771113599999, "quote_volume": 843211.78242, "trades": 14575, "taker_buy_base": 1530912.7, "taker_buy_quote": 431449.61979 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2975, "low": 0.2698, "close": 0.2755, "volume": 2427319.5, "close_time": 1771199999999, "quote_volume": 692144.68298, "trades": 13624, "taker_buy_base": 1206498.3, "taker_buy_quote": 345189.57928 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2754, "high": 0.2824, "low": 0.2686, "close": 0.2783, "volume": 1627805.8, "close_time": 1771286399999, "quote_volume": 448027.44847, "trades": 10894, "taker_buy_base": 887050.4, "taker_buy_quote": 244338.32663 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2784, "high": 0.2804, "low": 0.2699, "close": 0.2745, "volume": 1530354.9, "close_time": 1771372799999, "quote_volume": 421252.53739, "trades": 8011, "taker_buy_base": 757578.3, "taker_buy_quote": 208505.91747 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2745, "high": 0.2794, "low": 0.2629, "close": 0.2647, "volume": 1536983.0, "close_time": 1771459199999, "quote_volume": 416149.94403, "trades": 8464, "taker_buy_base": 702223.5, "taker_buy_quote": 190203.76674 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2648, "high": 0.2687, "low": 0.2541, "close": 0.2618, "volume": 2611235.8, "close_time": 1771545599999, "quote_volume": 681484.50753, "trades": 9280, "taker_buy_base": 1251395.7, "taker_buy_quote": 326954.77689 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2617, "high": 0.2722, "low": 0.2563, "close": 0.2674, "volume": 1935063.1, "close_time": 1771631999999, "quote_volume": 512687.16017, "trades": 7400, "taker_buy_base": 968049.2, "taker_buy_quote": 256397.06782 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2674, "high": 0.2748, "low": 0.2657, "close": 0.2673, "volume": 1414080.7, "close_time": 1771718399999, "quote_volume": 381470.57959, "trades": 5306, "taker_buy_base": 716666.4, "taker_buy_quote": 193499.58118 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2669, "high": 0.2674, "low": 0.2589, "close": 0.2624, "volume": 1236127.0, "close_time": 1771804799999, "quote_volume": 325043.92488, "trades": 4372, "taker_buy_base": 597603.4, "taker_buy_quote": 157093.18622 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2457, "close": 0.2486, "volume": 2646689.7, "close_time": 1771891199999, "quote_volume": 667314.06303, "trades": 8580, "taker_buy_base": 1117288.7, "taker_buy_quote": 280835.94717 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2486, "high": 0.252, "low": 0.2419, "close": 0.2465, "volume": 2948447.5, "close_time": 1771977599999, "quote_volume": 727379.12018, "trades": 7117, "taker_buy_base": 1467530.3, "taker_buy_quote": 361984.29881 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2466, "high": 0.2917, "low": 0.2457, "close": 0.2755, "volume": 3344655.0, "close_time": 1772063999999, "quote_volume": 911971.19273, "trades": 9647, "taker_buy_base": 1711163.2, "taker_buy_quote": 464721.84518 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2756, "high": 0.2774, "low": 0.2587, "close": 0.266, "volume": 2085342.0, "close_time": 1772150399999, "quote_volume": 561989.49886, "trades": 7422, "taker_buy_base": 1008194.9, "taker_buy_quote": 272573.74923 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2659, "high": 0.2735, "low": 0.2519, "close": 0.257, "volume": 1756263.7, "close_time": 1772236799999, "quote_volume": 462992.60276, "trades": 7001, "taker_buy_base": 913945.4, "taker_buy_quote": 241351.73134 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.2645, "low": 0.2399, "close": 0.2613, "volume": 1678739.5, "close_time": 1772323199999, "quote_volume": 419200.04815, "trades": 6079, "taker_buy_base": 870024.1, "taker_buy_quote": 217922.61868 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2625, "high": 0.2725, "low": 0.2476, "close": 0.2518, "volume": 1508538.8, "close_time": 1772409599999, "quote_volume": 390517.03559, "trades": 2570, "taker_buy_base": 786750.4, "taker_buy_quote": 203774.03718 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2702, "low": 0.2497, "close": 0.2575, "volume": 1513751.1, "close_time": 1772495999999, "quote_volume": 394002.88827, "trades": 2856, "taker_buy_base": 754754.7, "taker_buy_quote": 196698.33768 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2593, "low": 0.2474, "close": 0.2557, "volume": 974450.6, "close_time": 1772582399999, "quote_volume": 246983.72546, "trades": 1952, "taker_buy_base": 464369.6, "taker_buy_quote": 118069.93797 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2554, "high": 0.2783, "low": 0.2529, "close": 0.2693, "volume": 2055912.0, "close_time": 1772668799999, "quote_volume": 553390.4896, "trades": 3001, "taker_buy_base": 1088119.3, "taker_buy_quote": 292712.99231 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2694, "high": 0.2727, "low": 0.2593, "close": 0.2645, "volume": 1736184.3, "close_time": 1772755199999, "quote_volume": 463875.09149, "trades": 2210, "taker_buy_base": 791646.4, "taker_buy_quote": 211465.52319 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2695, "low": 0.2516, "close": 0.2557, "volume": 943146.1, "close_time": 1772841599999, "quote_volume": 245256.60887, "trades": 1667, "taker_buy_base": 476457.0, "taker_buy_quote": 124476.72188 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2469, "close": 0.2487, "volume": 753439.9, "close_time": 1772927999999, "quote_volume": 189276.82183, "trades": 1353, "taker_buy_base": 299873.1, "taker_buy_quote": 75385.63666 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.249, "high": 0.2515, "low": 0.241, "close": 0.2435, "volume": 926322.1, "close_time": 1773014399999, "quote_volume": 228420.26769, "trades": 2228, "taker_buy_base": 468314.1, "taker_buy_quote": 115424.71004 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2441, "high": 0.2581, "low": 0.2438, "close": 0.2506, "volume": 955326.5, "close_time": 1773100799999, "quote_volume": 239942.73797, "trades": 1838, "taker_buy_base": 556943.1, "taker_buy_quote": 140146.27136 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2511, "high": 0.266, "low": 0.251, "close": 0.2552, "volume": 1449050.9, "close_time": 1773187199999, "quote_volume": 375565.86639, "trades": 2573, "taker_buy_base": 734806.4, "taker_buy_quote": 190854.29175 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2552, "high": 0.2622, "low": 0.2519, "close": 0.2557, "volume": 891783.0, "close_time": 1773273599999, "quote_volume": 228690.98269, "trades": 2846, "taker_buy_base": 534116.0, "taker_buy_quote": 137010.71031 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.256, "high": 0.2605, "low": 0.2511, "close": 0.2595, "volume": 931378.2, "close_time": 1773359999999, "quote_volume": 238682.27014, "trades": 2599, "taker_buy_base": 372585.6, "taker_buy_quote": 95402.95591 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2597, "high": 0.2788, "low": 0.2588, "close": 0.2634, "volume": 2792175.8, "close_time": 1773446399999, "quote_volume": 750641.68658, "trades": 4252, "taker_buy_base": 1527544.2, "taker_buy_quote": 412660.61179 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2629, "high": 0.2658, "low": 0.258, "close": 0.2629, "volume": 1267260.9, "close_time": 1773532799999, "quote_volume": 329845.98716, "trades": 1920, "taker_buy_base": 681533.2, "taker_buy_quote": 177349.10747 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.263, "high": 0.2726, "low": 0.2607, "close": 0.2703, "volume": 1950521.5, "close_time": 1773619199999, "quote_volume": 518505.98168, "trades": 2584, "taker_buy_base": 720538.4, "taker_buy_quote": 191929.74211 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.271, "high": 0.2915, "low": 0.2685, "close": 0.2892, "volume": 2012961.1, "close_time": 1773705599999, "quote_volume": 566305.64206, "trades": 3362, "taker_buy_base": 1161246.7, "taker_buy_quote": 326840.89131 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2892, "high": 0.2966, "low": 0.2781, "close": 0.2816, "volume": 1753154.1, "close_time": 1773791999999, "quote_volume": 496386.97835, "trades": 2788, "taker_buy_base": 862243.3, "taker_buy_quote": 244939.98668 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2816, "high": 0.2856, "low": 0.2618, "close": 0.2671, "volume": 1873632.3, "close_time": 1773878399999, "quote_volume": 507581.04806, "trades": 2773, "taker_buy_base": 1006626.4, "taker_buy_quote": 272008.28812 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2672, "high": 0.2691, "low": 0.2529, "close": 0.2579, "volume": 1344391.0, "close_time": 1773964799999, "quote_volume": 347748.66332, "trades": 2210, "taker_buy_base": 817567.6, "taker_buy_quote": 211066.8292 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2579, "high": 0.2648, "low": 0.2555, "close": 0.2601, "volume": 1624667.1, "close_time": 1774051199999, "quote_volume": 422753.05132, "trades": 2124, "taker_buy_base": 664914.2, "taker_buy_quote": 172917.72118 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.2618, "low": 0.2506, "close": 0.2521, "volume": 561260.4, "close_time": 1774137599999, "quote_volume": 144485.38163, "trades": 1118, "taker_buy_base": 237365.2, "taker_buy_quote": 61054.06429 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2521, "high": 0.2561, "low": 0.2427, "close": 0.2454, "volume": 869308.1, "close_time": 1774223999999, "quote_volume": 216694.21719, "trades": 1515, "taker_buy_base": 370223.2, "taker_buy_quote": 92252.54825 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2458, "high": 0.2602, "low": 0.2419, "close": 0.2542, "volume": 1993527.0, "close_time": 1774310399999, "quote_volume": 502469.7809, "trades": 2854, "taker_buy_base": 1015406.7, "taker_buy_quote": 256324.62475 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2547, "high": 0.2677, "low": 0.248, "close": 0.2563, "volume": 2732729.5, "close_time": 1774396799999, "quote_volume": 702063.54649, "trades": 3641, "taker_buy_base": 1390961.9, "taker_buy_quote": 357510.14272 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2562, "high": 0.2675, "low": 0.2532, "close": 0.2647, "volume": 1927692.7, "close_time": 1774483199999, "quote_volume": 503380.76189, "trades": 2867, "taker_buy_base": 1032661.9, "taker_buy_quote": 269673.34976 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.2738, "low": 0.2543, "close": 0.2691, "volume": 3418227.3, "close_time": 1774569599999, "quote_volume": 899797.09594, "trades": 4307, "taker_buy_base": 1613658.6, "taker_buy_quote": 424851.1714 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2691, "high": 0.2913, "low": 0.2595, "close": 0.2685, "volume": 6550852.9, "close_time": 1774655999999, "quote_volume": 1811255.89967, "trades": 9875, "taker_buy_base": 3083400.7, "taker_buy_quote": 851379.34857 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2692, "high": 0.279, "low": 0.2603, "close": 0.2686, "volume": 2930707.6, "close_time": 1774742399999, "quote_volume": 788376.72346, "trades": 4119, "taker_buy_base": 1262629.1, "taker_buy_quote": 340936.39837 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2518, "close": 0.2571, "volume": 1143339.9, "close_time": 1774828799999, "quote_volume": 300851.14085, "trades": 1975, "taker_buy_base": 599453.4, "taker_buy_quote": 157892.80849 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2578, "high": 0.2724, "low": 0.2575, "close": 0.2619, "volume": 1496531.6, "close_time": 1774915199999, "quote_volume": 400377.70612, "trades": 2537, "taker_buy_base": 693995.3, "taker_buy_quote": 186026.23376 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2619, "high": 0.2806, "low": 0.2559, "close": 0.2726, "volume": 1549410.5, "close_time": 1775001599999, "quote_volume": 413900.17479, "trades": 2556, "taker_buy_base": 791984.5, "taker_buy_quote": 212147.33259 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2733, "high": 0.2788, "low": 0.2686, "close": 0.27, "volume": 2651009.6, "close_time": 1775087999999, "quote_volume": 725094.46711, "trades": 3289, "taker_buy_base": 1210161.5, "taker_buy_quote": 330950.97112 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2701, "high": 0.2736, "low": 0.2526, "close": 0.2576, "volume": 1452590.1, "close_time": 1775174399999, "quote_volume": 377382.31024, "trades": 3296, "taker_buy_base": 734185.2, "taker_buy_quote": 190540.57466 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2578, "high": 0.2655, "low": 0.2568, "close": 0.2594, "volume": 782413.4, "close_time": 1775260799999, "quote_volume": 204453.02798, "trades": 2218, "taker_buy_base": 489421.4, "taker_buy_quote": 128036.36266 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2547, "close": 0.2557, "volume": 536996.4, "close_time": 1775347199999, "quote_volume": 138048.90246, "trades": 2290, "taker_buy_base": 271950.1, "taker_buy_quote": 69861.90122 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2558, "high": 0.2587, "low": 0.2472, "close": 0.2586, "volume": 1627404.2, "close_time": 1775433599999, "quote_volume": 407828.11146, "trades": 3002, "taker_buy_base": 883826.9, "taker_buy_quote": 221528.43038 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2592, "high": 0.2701, "low": 0.2548, "close": 0.2561, "volume": 2239369.4, "close_time": 1775519999999, "quote_volume": 592789.00548, "trades": 4264, "taker_buy_base": 1027012.7, "taker_buy_quote": 272039.86947 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2559, "high": 0.2729, "low": 0.2481, "close": 0.2697, "volume": 2639377.2, "close_time": 1775606399999, "quote_volume": 682803.2728, "trades": 4757, "taker_buy_base": 1380487.8, "taker_buy_quote": 356971.52973 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2696, "high": 0.2729, "low": 0.2555, "close": 0.2559, "volume": 2742977.9, "close_time": 1775692799999, "quote_volume": 733753.22373, "trades": 4237, "taker_buy_base": 1172085.6, "taker_buy_quote": 313231.78294 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2558, "high": 0.2631, "low": 0.2493, "close": 0.2546, "volume": 3431715.6, "close_time": 1775779199999, "quote_volume": 873680.73708, "trades": 4595, "taker_buy_base": 1667129.6, "taker_buy_quote": 424480.05458 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2545, "high": 0.2588, "low": 0.251, "close": 0.2566, "volume": 2869328.7, "close_time": 1775865599999, "quote_volume": 732032.12048, "trades": 3982, "taker_buy_base": 1322968.1, "taker_buy_quote": 337752.09102 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2568, "high": 0.2621, "low": 0.2519, "close": 0.2564, "volume": 2321142.8, "close_time": 1775951999999, "quote_volume": 595318.45427, "trades": 2935, "taker_buy_base": 1039004.9, "taker_buy_quote": 266371.56903 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2566, "high": 0.257, "low": 0.2408, "close": 0.2425, "volume": 2113873.9, "close_time": 1776038399999, "quote_volume": 521444.82538, "trades": 3251, "taker_buy_base": 842839.2, "taker_buy_quote": 208470.41154 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2425, "high": 0.259, "low": 0.2424, "close": 0.2578, "volume": 2413702.4, "close_time": 1776124799999, "quote_volume": 605521.7737, "trades": 3957, "taker_buy_base": 1261051.9, "taker_buy_quote": 317070.56531 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2578, "high": 0.2611, "low": 0.2481, "close": 0.2514, "volume": 2354314.6, "close_time": 1776211199999, "quote_volume": 599582.55884, "trades": 3004, "taker_buy_base": 1194145.5, "taker_buy_quote": 303766.10039 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2517, "high": 0.2604, "low": 0.2491, "close": 0.2585, "volume": 2062363.6, "close_time": 1776297599999, "quote_volume": 525418.13878, "trades": 2618, "taker_buy_base": 1129292.5, "taker_buy_quote": 287880.41403 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2589, "high": 0.275, "low": 0.2565, "close": 0.2696, "volume": 4256236.9, "close_time": 1776383999999, "quote_volume": 1128723.52226, "trades": 4533, "taker_buy_base": 2267044.5, "taker_buy_quote": 601881.07431 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2697, "high": 0.2801, "low": 0.2617, "close": 0.2707, "volume": 4870231.3, "close_time": 1776470399999, "quote_volume": 1316956.62599, "trades": 5931, "taker_buy_base": 2299590.4, "taker_buy_quote": 622582.8509 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2558, "close": 0.2583, "volume": 2483955.3, "close_time": 1776556799999, "quote_volume": 655994.10855, "trades": 3568, "taker_buy_base": 1054411.4, "taker_buy_quote": 278217.33498 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2582, "high": 0.2615, "low": 0.2495, "close": 0.2505, "volume": 1560184.7, "close_time": 1776643199999, "quote_volume": 398146.02318, "trades": 2675, "taker_buy_base": 752826.1, "taker_buy_quote": 192474.5247 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2504, "high": 0.2576, "low": 0.2498, "close": 0.2555, "volume": 1388009.1, "close_time": 1776729599999, "quote_volume": 352565.28866, "trades": 2088, "taker_buy_base": 651042.2, "taker_buy_quote": 165349.03419 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2559, "high": 0.2617, "low": 0.2525, "close": 0.2582, "volume": 2962213.0, "close_time": 1776815999999, "quote_volume": 763051.00095, "trades": 4603, "taker_buy_base": 2103725.6, "taker_buy_quote": 542163.402 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2585, "high": 0.2721, "low": 0.2576, "close": 0.2611, "volume": 2782659.9, "close_time": 1776902399999, "quote_volume": 742834.02309, "trades": 3689, "taker_buy_base": 1223045.6, "taker_buy_quote": 326806.81673 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2615, "high": 0.2619, "low": 0.2582, "close": 0.2599, "volume": 164761.4, "close_time": 1776988799999, "quote_volume": 42867.59243, "trades": 236, "taker_buy_base": 95661.6, "taker_buy_quote": 24880.35483 } ] } }, "last_update": "2026-04-23T05:16:29.336985" }